Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.030	6.080	5.990	6.030	5.652	17,262,678
2023-02-03	6.010	6.050	5.970	6.050	5.671	22,382,265
2023-02-02	6.060	6.060	6.010	6.020	5.643	17,183,300
2023-02-01	6.050	6.060	6.000	6.060	5.681	24,990,077
2023-01-31	5.960	6.040	5.950	6.040	5.662	16,349,050
2023-01-30	6.060	6.100	5.970	5.990	5.615	23,024,000
2023-01-20	5.890	6.020	5.880	6.010	5.634	23,364,476
2023-01-19	5.830	5.890	5.820	5.880	5.512	12,415,297
2023-01-18	5.940	5.940	5.850	5.860	5.493	14,526,073
2023-01-17	5.900	5.920	5.840	5.850	5.484	13,938,230
2023-01-16	5.890	5.950	5.880	5.900	5.531	18,757,033
2023-01-13	5.950	5.960	5.830	5.880	5.512	18,027,910
2023-01-12	5.990	6.020	5.860	5.900	5.531	25,026,113
2023-01-11	6.090	6.090	5.970	5.990	5.615	18,496,585
2023-01-10	6.110	6.140	6.050	6.060	5.681	17,317,201
2023-01-09	6.200	6.210	6.110	6.110	5.727	22,596,260
2023-01-06	6.080	6.220	6.050	6.150	5.765	35,166,533
2023-01-05	6.170	6.200	6.090	6.100	5.718	23,341,753
2023-01-04	6.100	6.150	6.060	6.110	5.727	20,470,236
2023-01-03	6.020	6.180	6.010	6.130	5.746	31,473,304
2022-12-30	6.000	6.160	6.000	6.090	5.709	25,713,979
2022-12-29	6.080	6.100	5.970	5.980	5.606	28,181,269
2022-12-28	5.850	6.180	5.850	6.120	5.737	64,341,466
2022-12-27	5.770	5.900	5.720	5.890	5.521	18,731,654
2022-12-26	5.570	5.750	5.570	5.740	5.381	15,345,086
2022-12-23	5.650	5.670	5.570	5.610	5.259	15,467,592
2022-12-22	5.870	5.870	5.640	5.670	5.315	21,788,900
2022-12-21	5.910	5.930	5.830	5.840	5.474	9,891,322
2022-12-20	5.880	5.930	5.840	5.910	5.540	12,556,613
2022-12-19	5.990	6.030	5.830	5.870	5.502	19,960,100
2022-12-16	5.990	6.060	5.970	5.990	5.615	15,812,128
2022-12-15	5.960	6.010	5.960	6.010	5.634	12,509,802
2022-12-14	6.060	6.070	5.960	5.980	5.606	17,600,878
2022-12-13	6.040	6.070	6.000	6.040	5.662	16,893,380
2022-12-12	6.150	6.150	6.020	6.040	5.662	26,374,886
2022-12-09	6.140	6.180	6.110	6.150	5.765	22,138,954
2022-12-08	6.200	6.210	6.130	6.140	5.756	21,748,708
2022-12-07	6.290	6.290	6.190	6.210	5.821	21,900,070
2022-12-06	6.390	6.390	6.270	6.280	5.887	25,051,864
2022-12-05	6.280	6.380	6.280	6.360	5.962	35,754,557
2022-12-02	6.280	6.300	6.230	6.280	5.887	19,838,237
2022-12-01	6.340	6.370	6.260	6.280	5.887	27,061,755
2022-11-30	6.260	6.390	6.260	6.320	5.924	39,219,288
2022-11-29	6.260	6.290	6.210	6.270	5.877	30,694,500
2022-11-28	6.120	6.270	6.040	6.250	5.859	38,946,008
2022-11-25	6.200	6.230	6.130	6.180	5.793	16,946,320
2022-11-24	6.240	6.270	6.180	6.190	5.802	22,513,085
2022-11-23	6.120	6.260	6.100	6.240	5.849	37,588,830
2022-11-22	6.170	6.180	6.080	6.100	5.718	30,363,512
2022-11-21	6.150	6.200	6.070	6.160	5.774	17,738,658
2022-11-18	6.220	6.260	6.160	6.170	5.784	21,710,689
2022-11-17	6.250	6.270	6.160	6.220	5.831	20,834,521
2022-11-16	6.250	6.380	6.250	6.270	5.877	38,181,374
2022-11-15	6.180	6.230	6.140	6.230	5.840	20,331,812
2022-11-14	6.250	6.290	6.130	6.160	5.774	25,424,338
2022-11-11	6.320	6.350	6.230	6.250	5.859	25,812,226
2022-11-10	6.290	6.300	6.200	6.210	5.821	22,811,020
2022-11-09	6.300	6.350	6.250	6.290	5.896	23,453,519
2022-11-08	6.300	6.320	6.210	6.290	5.896	22,145,558
2022-11-07	6.150	6.370	6.120	6.300	5.905	40,189,095

← NewerPage 16 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.