Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.700 | 4.790 | 4.700 | 4.740 | 4.549 | 54,313,793 |
| 2024-04-29 | 4.570 | 4.660 | 4.540 | 4.660 | 4.473 | 35,220,179 |
| 2024-04-26 | 4.530 | 4.560 | 4.480 | 4.560 | 4.377 | 30,820,485 |
| 2024-04-25 | 4.550 | 4.580 | 4.520 | 4.540 | 4.357 | 17,980,550 |
| 2024-04-24 | 4.520 | 4.590 | 4.510 | 4.570 | 4.386 | 23,638,238 |
| 2024-04-23 | 4.600 | 4.610 | 4.490 | 4.500 | 4.319 | 30,518,639 |
| 2024-04-22 | 4.640 | 4.690 | 4.570 | 4.590 | 4.405 | 33,395,484 |
| 2024-04-19 | 4.700 | 4.730 | 4.600 | 4.660 | 4.473 | 53,080,542 |
| 2024-04-18 | 4.760 | 4.830 | 4.670 | 4.700 | 4.511 | 60,682,823 |
| 2024-04-17 | 4.570 | 4.790 | 4.530 | 4.790 | 4.597 | 78,430,227 |
| 2024-04-16 | 4.580 | 4.720 | 4.570 | 4.590 | 4.405 | 69,512,596 |
| 2024-04-15 | 4.550 | 4.700 | 4.460 | 4.630 | 4.444 | 63,183,933 |
| 2024-04-12 | 4.600 | 4.620 | 4.540 | 4.560 | 4.377 | 44,682,370 |
| 2024-04-11 | 4.510 | 4.630 | 4.460 | 4.610 | 4.425 | 59,078,362 |
| 2024-04-10 | 4.440 | 4.580 | 4.430 | 4.540 | 4.357 | 59,434,313 |
| 2024-04-09 | 4.510 | 4.510 | 4.440 | 4.460 | 4.281 | 35,795,102 |
| 2024-04-08 | 4.410 | 4.530 | 4.370 | 4.500 | 4.319 | 52,625,520 |
| 2024-04-03 | 4.430 | 4.450 | 4.390 | 4.420 | 4.242 | 17,984,093 |
| 2024-04-02 | 4.430 | 4.460 | 4.410 | 4.450 | 4.271 | 25,790,501 |
| 2024-04-01 | 4.370 | 4.440 | 4.370 | 4.430 | 4.252 | 28,044,441 |
| 2024-03-29 | 4.260 | 4.370 | 4.230 | 4.370 | 4.194 | 11,957,525 |
| 2024-03-28 | 4.210 | 4.300 | 4.190 | 4.250 | 4.079 | 17,877,287 |
| 2024-03-27 | 4.300 | 4.330 | 4.220 | 4.220 | 4.050 | 18,448,274 |
| 2024-03-26 | 4.240 | 4.330 | 4.240 | 4.320 | 4.146 | 18,627,286 |
| 2024-03-25 | 4.290 | 4.350 | 4.250 | 4.250 | 4.079 | 19,689,070 |
| 2024-03-22 | 4.390 | 4.400 | 4.300 | 4.320 | 4.146 | 21,529,095 |
| 2024-03-21 | 4.390 | 4.420 | 4.370 | 4.400 | 4.223 | 17,804,708 |
| 2024-03-20 | 4.390 | 4.410 | 4.370 | 4.400 | 4.223 | 20,443,389 |
| 2024-03-19 | 4.460 | 4.490 | 4.400 | 4.400 | 4.223 | 25,498,350 |
| 2024-03-18 | 4.440 | 4.510 | 4.420 | 4.470 | 4.290 | 31,224,759 |
| 2024-03-15 | 4.380 | 4.430 | 4.360 | 4.430 | 4.252 | 18,995,264 |
| 2024-03-14 | 4.410 | 4.420 | 4.360 | 4.390 | 4.214 | 22,060,600 |
| 2024-03-13 | 4.420 | 4.430 | 4.380 | 4.390 | 4.214 | 22,915,483 |
| 2024-03-12 | 4.490 | 4.500 | 4.400 | 4.430 | 4.252 | 37,728,471 |
| 2024-03-11 | 4.390 | 4.530 | 4.390 | 4.480 | 4.300 | 47,632,424 |
| 2024-03-08 | 4.330 | 4.370 | 4.320 | 4.370 | 4.194 | 27,033,695 |
| 2024-03-07 | 4.350 | 4.390 | 4.300 | 4.330 | 4.156 | 31,417,501 |
| 2024-03-06 | 4.270 | 4.350 | 4.260 | 4.330 | 4.156 | 30,057,995 |
| 2024-03-05 | 4.290 | 4.340 | 4.260 | 4.270 | 4.098 | 28,691,188 |
| 2024-03-04 | 4.360 | 4.380 | 4.270 | 4.310 | 4.137 | 38,329,068 |
| 2024-03-01 | 4.370 | 4.490 | 4.300 | 4.380 | 4.204 | 70,403,355 |
| 2024-02-29 | 4.130 | 4.290 | 4.120 | 4.290 | 4.118 | 38,188,283 |
| 2024-02-28 | 4.190 | 4.320 | 4.170 | 4.170 | 4.002 | 52,272,411 |
| 2024-02-27 | 4.140 | 4.180 | 4.110 | 4.180 | 4.012 | 20,664,752 |
| 2024-02-26 | 4.190 | 4.210 | 4.130 | 4.140 | 3.974 | 23,913,580 |
| 2024-02-23 | 4.170 | 4.200 | 4.140 | 4.190 | 4.022 | 23,938,361 |
| 2024-02-22 | 4.140 | 4.190 | 4.110 | 4.160 | 3.993 | 20,470,301 |
| 2024-02-21 | 4.110 | 4.220 | 4.070 | 4.130 | 3.964 | 31,599,067 |
| 2024-02-20 | 4.160 | 4.160 | 4.090 | 4.130 | 3.964 | 24,644,064 |
| 2024-02-19 | 4.220 | 4.260 | 4.130 | 4.180 | 4.012 | 34,656,593 |
| 2024-02-08 | 4.090 | 4.280 | 4.080 | 4.170 | 4.002 | 46,642,526 |
| 2024-02-07 | 3.830 | 4.080 | 3.830 | 4.070 | 3.906 | 46,536,842 |
| 2024-02-06 | 3.500 | 3.880 | 3.480 | 3.830 | 3.676 | 44,390,006 |
| 2024-02-05 | 3.760 | 3.760 | 3.460 | 3.530 | 3.388 | 44,345,552 |
| 2024-02-02 | 3.950 | 3.980 | 3.700 | 3.810 | 3.657 | 33,410,652 |
| 2024-02-01 | 3.990 | 4.050 | 3.920 | 3.950 | 3.791 | 22,635,095 |
| 2024-01-31 | 4.100 | 4.150 | 3.990 | 3.990 | 3.830 | 25,507,480 |
| 2024-01-30 | 4.170 | 4.240 | 4.090 | 4.090 | 3.926 | 20,118,160 |
| 2024-01-29 | 4.220 | 4.250 | 4.170 | 4.170 | 4.002 | 22,206,900 |
| 2024-01-26 | 4.170 | 4.240 | 4.160 | 4.200 | 4.031 | 23,502,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.0220 CNY |
| 2026-06-09 | 0.0160 CNY |
| 2025-11-25 | 0.0210 CNY |
| 2025-09-18 | 0.0200 CNY |
| 2025-06-19 | 0.0160 CNY |
| 2024-08-12 | 0.1170 CNY |
| 2023-10-27 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.