Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.060	6.200	6.050	6.180	5.793	35,149,872
2022-11-03	6.050	6.110	6.010	6.060	5.681	16,747,908
2022-11-02	6.050	6.080	5.980	6.050	5.671	21,937,419
2022-11-01	5.950	6.060	5.920	6.050	5.671	21,507,662
2022-10-31	5.930	5.970	5.840	5.920	5.549	16,400,169
2022-10-28	6.110	6.110	5.860	5.930	5.559	30,126,677
2022-10-27	6.190	6.210	6.080	6.100	5.718	22,402,734
2022-10-26	6.070	6.220	6.040	6.170	5.784	28,918,461
2022-10-25	6.000	6.070	5.940	6.060	5.681	23,289,377
2022-10-24	6.110	6.180	5.900	5.960	5.587	32,952,124
2022-10-21	6.030	6.240	6.030	6.110	5.727	28,989,734
2022-10-20	6.010	6.130	5.990	6.050	5.671	25,650,107
2022-10-19	6.130	6.220	6.080	6.080	5.699	24,358,321
2022-10-18	6.200	6.280	6.150	6.170	5.784	28,278,244
2022-10-17	6.210	6.220	6.080	6.190	5.802	24,293,896
2022-10-14	6.210	6.270	6.160	6.230	5.840	26,647,544
2022-10-13	6.080	6.280	6.050	6.180	5.793	34,213,520
2022-10-12	5.980	6.140	5.850	6.120	5.737	26,567,301
2022-10-11	5.800	6.030	5.790	5.990	5.615	26,240,869
2022-10-10	6.000	6.030	5.810	5.840	5.474	28,518,162
2022-09-30	5.970	6.060	5.970	5.990	5.615	19,852,597
2022-09-29	6.090	6.120	5.970	6.020	5.643	24,061,418
2022-09-28	6.220	6.270	6.020	6.040	5.662	29,837,711
2022-09-27	6.170	6.270	6.150	6.260	5.868	21,340,977
2022-09-26	6.210	6.300	6.130	6.170	5.784	26,266,644
2022-09-23	6.330	6.410	6.180	6.220	5.831	34,205,294
2022-09-22	6.400	6.480	6.360	6.380	5.980	33,218,291
2022-09-21	6.390	6.540	6.260	6.470	6.065	50,886,039
2022-09-20	6.370	6.450	6.350	6.430	6.027	44,167,519
2022-09-19	6.310	6.330	6.110	6.330	5.934	48,510,720
2022-09-16	6.440	6.490	6.290	6.320	5.924	78,618,088
2022-09-15	6.690	6.710	6.360	6.440	6.037	88,398,002
2022-09-14	6.830	6.870	6.610	6.620	6.205	83,902,519
2022-09-13	7.210	7.230	6.870	6.930	6.496	79,724,064
2022-09-09	7.380	7.400	7.150	7.220	6.768	66,807,927
2022-09-08	7.470	7.690	7.310	7.380	6.918	141,707,076
2022-09-07	6.810	7.490	6.730	7.460	6.993	182,720,604
2022-09-06	6.530	6.830	6.460	6.810	6.384	62,814,794
2022-09-05	6.430	6.560	6.380	6.530	6.121	41,680,689
2022-09-02	6.340	6.540	6.340	6.450	6.046	47,127,569
2022-09-01	6.540	6.610	6.320	6.350	5.952	76,147,198
2022-08-31	6.910	6.930	6.540	6.560	6.149	87,266,464
2022-08-30	7.260	7.320	6.850	6.920	6.487	85,395,726
2022-08-29	7.390	7.430	7.140	7.220	6.768	76,025,678
2022-08-26	7.380	7.520	7.240	7.350	6.890	71,227,066
2022-08-25	7.390	7.440	7.190	7.330	6.871	59,582,723
2022-08-24	7.570	7.650	7.270	7.280	6.824	90,179,578
2022-08-23	7.500	7.700	7.480	7.560	7.087	116,567,333
2022-08-22	7.300	7.590	7.290	7.540	7.068	169,281,090
2022-08-19	7.000	7.460	6.840	7.310	6.852	154,465,361
2022-08-18	7.080	7.150	6.960	6.970	6.534	59,623,652
2022-08-17	6.920	7.200	6.920	7.060	6.618	74,293,368
2022-08-16	6.820	6.940	6.810	6.900	6.468	49,135,651
2022-08-15	6.740	6.840	6.660	6.820	6.393	45,660,633
2022-08-12	6.710	6.820	6.680	6.750	6.327	36,716,822
2022-08-11	6.630	6.710	6.610	6.690	6.271	31,123,506
2022-08-10	6.650	6.670	6.540	6.620	6.205	28,560,821
2022-08-09	6.710	6.740	6.620	6.670	6.252	31,857,886
2022-08-08	6.610	6.750	6.580	6.730	6.309	29,122,068
2022-08-05	6.670	6.700	6.570	6.670	6.252	29,190,922

← NewerPage 17 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.