Jilin Power Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.020	4.190	4.020	4.170	4.002	29,378,282
2024-01-24	3.920	4.010	3.840	4.000	3.839	19,787,810
2024-01-23	3.850	3.960	3.790	3.930	3.772	21,689,688
2024-01-22	4.060	4.070	3.830	3.850	3.695	24,229,918
2024-01-19	4.080	4.110	4.040	4.060	3.897	13,504,369
2024-01-18	4.150	4.160	3.980	4.100	3.935	33,114,315
2024-01-17	4.240	4.270	4.160	4.160	3.993	19,195,700
2024-01-16	4.320	4.320	4.200	4.240	4.070	23,101,296
2024-01-15	4.340	4.360	4.290	4.300	4.127	18,243,375
2024-01-12	4.250	4.400	4.240	4.360	4.185	31,728,947
2024-01-11	4.210	4.270	4.210	4.250	4.079	15,445,980
2024-01-10	4.220	4.250	4.180	4.230	4.060	14,871,700
2024-01-09	4.210	4.250	4.180	4.220	4.050	16,219,021
2024-01-08	4.320	4.330	4.210	4.220	4.050	25,348,270
2024-01-05	4.360	4.410	4.300	4.320	4.146	22,575,631
2024-01-04	4.410	4.430	4.330	4.370	4.194	18,288,794
2024-01-03	4.390	4.430	4.360	4.420	4.242	25,708,251
2024-01-02	4.400	4.460	4.390	4.410	4.233	33,640,994
2023-12-29	4.390	4.410	4.380	4.400	4.223	11,219,800
2023-12-28	4.320	4.400	4.300	4.390	4.214	17,215,947
2023-12-27	4.320	4.340	4.280	4.330	4.156	8,807,500
2023-12-26	4.350	4.400	4.290	4.310	4.137	10,765,098
2023-12-25	4.310	4.370	4.280	4.360	4.185	11,696,749
2023-12-22	4.280	4.340	4.240	4.310	4.137	16,158,800
2023-12-21	4.320	4.330	4.250	4.300	4.127	15,810,674
2023-12-20	4.340	4.400	4.310	4.320	4.146	13,780,199
2023-12-19	4.400	4.410	4.300	4.330	4.156	14,920,401
2023-12-18	4.480	4.490	4.400	4.410	4.233	12,473,200
2023-12-15	4.510	4.540	4.480	4.490	4.309	13,564,925
2023-12-14	4.510	4.550	4.470	4.520	4.338	13,867,736
2023-12-13	4.500	4.530	4.480	4.490	4.309	11,696,565
2023-12-12	4.540	4.560	4.470	4.510	4.329	17,833,842
2023-12-11	4.420	4.480	4.330	4.470	4.290	17,105,700
2023-12-08	4.420	4.490	4.420	4.420	4.242	17,049,086
2023-12-07	4.440	4.440	4.390	4.410	4.233	13,081,360
2023-12-06	4.420	4.460	4.410	4.440	4.262	11,211,300
2023-12-05	4.510	4.520	4.430	4.430	4.252	13,925,900
2023-12-04	4.510	4.530	4.460	4.500	4.319	15,549,250
2023-12-01	4.490	4.530	4.470	4.520	4.338	10,723,950
2023-11-30	4.510	4.520	4.470	4.490	4.309	10,004,977
2023-11-29	4.560	4.570	4.480	4.510	4.329	11,210,700
2023-11-28	4.530	4.580	4.490	4.570	4.386	12,048,651
2023-11-27	4.520	4.540	4.470	4.530	4.348	13,341,538
2023-11-24	4.580	4.590	4.520	4.520	4.338	11,935,836
2023-11-23	4.550	4.580	4.530	4.580	4.396	9,994,085
2023-11-22	4.630	4.650	4.550	4.560	4.377	12,459,468
2023-11-21	4.660	4.680	4.630	4.630	4.444	11,342,000
2023-11-20	4.670	4.670	4.640	4.660	4.473	9,604,210
2023-11-17	4.620	4.660	4.600	4.660	4.473	12,976,389
2023-11-16	4.690	4.690	4.620	4.630	4.444	10,639,000
2023-11-15	4.700	4.700	4.660	4.680	4.492	14,328,400
2023-11-14	4.650	4.700	4.630	4.670	4.482	16,437,620
2023-11-13	4.630	4.690	4.590	4.640	4.453	14,801,700
2023-11-10	4.610	4.650	4.540	4.630	4.444	18,694,347
2023-11-09	4.620	4.690	4.610	4.640	4.453	19,482,613
2023-11-08	4.690	4.690	4.600	4.630	4.444	14,350,950
2023-11-07	4.690	4.700	4.650	4.670	4.482	15,635,581
2023-11-06	4.690	4.720	4.670	4.710	4.521	12,949,500
2023-11-03	4.650	4.730	4.650	4.690	4.501	12,192,965
2023-11-02	4.690	4.700	4.640	4.650	4.463	10,640,381

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.