Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.370 | 5.430 | 5.360 | 5.420 | 5.081 | 28,263,112 |
| 2023-07-31 | 5.310 | 5.370 | 5.300 | 5.370 | 5.034 | 23,691,947 |
| 2023-07-28 | 5.260 | 5.310 | 5.230 | 5.310 | 4.977 | 19,150,926 |
| 2023-07-27 | 5.290 | 5.320 | 5.250 | 5.280 | 4.949 | 15,850,009 |
| 2023-07-26 | 5.300 | 5.310 | 5.260 | 5.280 | 4.949 | 13,548,891 |
| 2023-07-25 | 5.300 | 5.320 | 5.260 | 5.310 | 4.977 | 16,885,668 |
| 2023-07-24 | 5.270 | 5.290 | 5.240 | 5.260 | 4.931 | 10,782,740 |
| 2023-07-21 | 5.280 | 5.300 | 5.240 | 5.290 | 4.959 | 14,890,008 |
| 2023-07-20 | 5.320 | 5.350 | 5.270 | 5.280 | 4.949 | 14,330,355 |
| 2023-07-19 | 5.340 | 5.380 | 5.290 | 5.330 | 4.996 | 16,164,804 |
| 2023-07-18 | 5.380 | 5.400 | 5.320 | 5.360 | 5.024 | 16,390,558 |
| 2023-07-17 | 5.410 | 5.420 | 5.360 | 5.380 | 5.043 | 18,000,250 |
| 2023-07-14 | 5.460 | 5.460 | 5.390 | 5.400 | 5.062 | 24,907,305 |
| 2023-07-13 | 5.440 | 5.480 | 5.420 | 5.460 | 5.118 | 21,105,200 |
| 2023-07-12 | 5.440 | 5.460 | 5.400 | 5.430 | 5.090 | 23,417,946 |
| 2023-07-11 | 5.470 | 5.470 | 5.390 | 5.450 | 5.109 | 26,287,798 |
| 2023-07-10 | 5.550 | 5.580 | 5.440 | 5.480 | 5.137 | 37,760,124 |
| 2023-07-07 | 5.370 | 5.460 | 5.360 | 5.440 | 5.099 | 32,852,199 |
| 2023-07-06 | 5.400 | 5.420 | 5.350 | 5.370 | 5.034 | 19,354,670 |
| 2023-07-05 | 5.400 | 5.470 | 5.390 | 5.400 | 5.062 | 20,389,375 |
| 2023-07-04 | 5.450 | 5.460 | 5.380 | 5.410 | 5.071 | 23,916,708 |
| 2023-07-03 | 5.410 | 5.460 | 5.380 | 5.450 | 5.109 | 34,807,506 |
| 2023-06-30 | 5.400 | 5.440 | 5.370 | 5.390 | 5.052 | 25,261,393 |
| 2023-06-29 | 5.450 | 5.460 | 5.390 | 5.410 | 5.071 | 32,756,200 |
| 2023-06-28 | 5.400 | 5.540 | 5.380 | 5.480 | 5.137 | 53,442,901 |
| 2023-06-27 | 5.470 | 5.480 | 5.340 | 5.440 | 5.099 | 57,487,079 |
| 2023-06-26 | 5.340 | 5.500 | 5.310 | 5.500 | 5.156 | 93,643,442 |
| 2023-06-21 | 5.190 | 5.280 | 5.190 | 5.220 | 4.893 | 26,537,975 |
| 2023-06-20 | 5.270 | 5.270 | 5.200 | 5.210 | 4.884 | 19,337,956 |
| 2023-06-19 | 5.240 | 5.290 | 5.190 | 5.280 | 4.949 | 30,133,816 |
| 2023-06-16 | 5.220 | 5.260 | 5.200 | 5.230 | 4.903 | 26,653,593 |
| 2023-06-15 | 5.170 | 5.220 | 5.150 | 5.220 | 4.893 | 22,941,579 |
| 2023-06-14 | 5.220 | 5.230 | 5.160 | 5.160 | 4.837 | 22,633,716 |
| 2023-06-13 | 5.300 | 5.310 | 5.180 | 5.210 | 4.884 | 28,736,494 |
| 2023-06-12 | 5.320 | 5.360 | 5.280 | 5.280 | 4.949 | 19,627,214 |
| 2023-06-09 | 5.320 | 5.340 | 5.270 | 5.330 | 4.996 | 28,699,607 |
| 2023-06-08 | 5.310 | 5.350 | 5.270 | 5.320 | 4.987 | 16,735,977 |
| 2023-06-07 | 5.340 | 5.380 | 5.300 | 5.310 | 4.977 | 15,979,066 |
| 2023-06-06 | 5.560 | 5.560 | 5.340 | 5.350 | 5.015 | 36,957,058 |
| 2023-06-05 | 5.560 | 5.590 | 5.520 | 5.560 | 5.212 | 22,725,506 |
| 2023-06-02 | 5.550 | 5.620 | 5.530 | 5.570 | 5.221 | 30,082,909 |
| 2023-06-01 | 5.620 | 5.650 | 5.520 | 5.560 | 5.212 | 36,791,766 |
| 2023-05-31 | 5.750 | 5.760 | 5.610 | 5.650 | 5.296 | 38,692,799 |
| 2023-05-30 | 5.780 | 5.790 | 5.660 | 5.740 | 5.381 | 46,472,912 |
| 2023-05-29 | 5.590 | 5.790 | 5.570 | 5.770 | 5.409 | 67,223,369 |
| 2023-05-26 | 5.620 | 5.670 | 5.580 | 5.600 | 5.249 | 23,050,047 |
| 2023-05-25 | 5.510 | 5.660 | 5.510 | 5.620 | 5.268 | 39,196,811 |
| 2023-05-24 | 5.550 | 5.640 | 5.520 | 5.520 | 5.174 | 23,832,296 |
| 2023-05-23 | 5.680 | 5.730 | 5.560 | 5.580 | 5.231 | 32,514,854 |
| 2023-05-22 | 5.540 | 5.700 | 5.510 | 5.690 | 5.334 | 46,576,791 |
| 2023-05-19 | 5.600 | 5.600 | 5.520 | 5.540 | 5.193 | 19,049,500 |
| 2023-05-18 | 5.660 | 5.680 | 5.570 | 5.610 | 5.259 | 22,421,158 |
| 2023-05-17 | 5.560 | 5.670 | 5.530 | 5.640 | 5.287 | 28,847,266 |
| 2023-05-16 | 5.630 | 5.690 | 5.560 | 5.590 | 5.240 | 34,089,825 |
| 2023-05-15 | 5.700 | 5.720 | 5.610 | 5.640 | 5.287 | 29,452,991 |
| 2023-05-12 | 5.610 | 5.710 | 5.600 | 5.650 | 5.296 | 35,930,946 |
| 2023-05-11 | 5.600 | 5.720 | 5.570 | 5.650 | 5.296 | 33,992,301 |
| 2023-05-10 | 5.520 | 5.600 | 5.500 | 5.580 | 5.231 | 21,695,814 |
| 2023-05-09 | 5.530 | 5.600 | 5.520 | 5.540 | 5.193 | 29,664,009 |
| 2023-05-08 | 5.500 | 5.630 | 5.490 | 5.550 | 5.202 | 33,590,756 |
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.