Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.500	5.530	5.430	5.500	5.156	18,028,900
2023-05-04	5.490	5.530	5.450	5.510	5.165	25,555,769
2023-04-28	5.350	5.520	5.340	5.450	5.109	37,300,819
2023-04-27	5.320	5.320	5.250	5.320	4.987	16,852,611
2023-04-26	5.150	5.310	5.150	5.300	4.968	22,459,806
2023-04-25	5.260	5.300	5.100	5.140	4.818	22,177,300
2023-04-24	5.310	5.330	5.210	5.260	4.931	16,511,411
2023-04-21	5.360	5.400	5.300	5.300	4.968	20,704,878
2023-04-20	5.430	5.450	5.360	5.370	5.034	16,032,575
2023-04-19	5.460	5.480	5.430	5.440	5.099	11,854,394
2023-04-18	5.520	5.520	5.460	5.480	5.137	11,368,541
2023-04-17	5.460	5.510	5.450	5.510	5.165	18,071,229
2023-04-14	5.470	5.480	5.420	5.470	5.127	17,606,765
2023-04-13	5.430	5.490	5.430	5.470	5.127	16,991,892
2023-04-12	5.440	5.450	5.400	5.410	5.071	11,501,000
2023-04-11	5.500	5.500	5.420	5.440	5.099	12,030,861
2023-04-10	5.390	5.510	5.380	5.480	5.137	23,403,002
2023-04-07	5.380	5.400	5.360	5.390	5.052	13,013,700
2023-04-06	5.500	5.500	5.360	5.360	5.024	27,496,550
2023-04-04	5.540	5.550	5.480	5.490	5.146	19,517,246
2023-04-03	5.580	5.580	5.520	5.540	5.193	17,668,763
2023-03-31	5.560	5.580	5.530	5.560	5.212	13,134,052
2023-03-30	5.570	5.590	5.500	5.550	5.202	18,455,171
2023-03-29	5.630	5.640	5.570	5.590	5.240	14,001,800
2023-03-28	5.610	5.640	5.590	5.640	5.287	14,070,101
2023-03-27	5.690	5.690	5.610	5.620	5.268	17,065,760
2023-03-24	5.710	5.710	5.660	5.660	5.306	14,538,360
2023-03-23	5.730	5.730	5.670	5.690	5.334	17,170,957
2023-03-22	5.760	5.770	5.720	5.730	5.371	15,238,150
2023-03-21	5.760	5.830	5.750	5.760	5.399	30,385,921
2023-03-20	5.730	5.740	5.630	5.650	5.296	22,499,152
2023-03-17	5.710	5.770	5.650	5.740	5.381	19,175,522
2023-03-16	5.760	5.770	5.680	5.710	5.352	17,564,737
2023-03-15	5.770	5.800	5.740	5.790	5.427	17,807,980
2023-03-14	5.730	5.800	5.700	5.740	5.381	17,355,179
2023-03-13	5.700	5.740	5.690	5.740	5.381	12,944,365
2023-03-10	5.770	5.780	5.690	5.710	5.352	17,806,929
2023-03-09	5.820	5.830	5.770	5.800	5.437	13,292,326
2023-03-08	5.870	5.870	5.780	5.810	5.446	23,079,415
2023-03-07	5.940	6.010	5.860	5.880	5.512	27,652,139
2023-03-06	5.900	5.950	5.870	5.930	5.559	23,627,391
2023-03-03	5.840	5.900	5.800	5.890	5.521	27,552,483
2023-03-02	5.830	5.870	5.810	5.830	5.465	16,625,381
2023-03-01	5.810	5.840	5.800	5.840	5.474	17,555,499
2023-02-28	5.800	5.830	5.770	5.830	5.465	14,985,991
2023-02-27	5.820	5.870	5.790	5.800	5.437	14,745,000
2023-02-24	5.840	5.870	5.810	5.830	5.465	9,130,225
2023-02-23	5.860	5.890	5.820	5.850	5.484	13,009,765
2023-02-22	5.880	5.920	5.860	5.880	5.512	13,096,625
2023-02-21	5.830	5.930	5.830	5.920	5.549	17,440,339
2023-02-20	5.790	5.850	5.770	5.840	5.474	18,183,871
2023-02-17	5.870	5.880	5.780	5.780	5.418	22,715,349
2023-02-16	5.970	5.990	5.810	5.850	5.484	33,263,603
2023-02-15	6.060	6.060	5.960	5.970	5.596	30,229,475
2023-02-14	6.020	6.090	6.020	6.050	5.671	23,819,431
2023-02-13	6.060	6.090	6.010	6.020	5.643	27,178,195
2023-02-10	6.050	6.080	6.000	6.070	5.690	29,324,736
2023-02-09	6.010	6.040	6.000	6.030	5.652	16,964,950
2023-02-08	6.070	6.070	6.000	6.010	5.634	14,421,950
2023-02-07	6.020	6.070	6.010	6.060	5.681	22,156,832

← NewerPage 15 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.