Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.550	6.650	6.470	6.640	6.224	43,496,795
2022-08-03	6.610	6.750	6.450	6.470	6.065	61,544,322
2022-08-02	7.110	7.120	6.600	6.610	6.196	102,379,360
2022-08-01	7.290	7.300	7.110	7.220	6.768	48,581,417
2022-07-29	7.280	7.440	7.270	7.300	6.843	55,834,956
2022-07-28	7.270	7.360	7.220	7.290	6.833	48,190,551
2022-07-27	7.220	7.290	7.160	7.220	6.768	39,849,821
2022-07-26	7.220	7.270	7.180	7.240	6.787	30,730,003
2022-07-25	7.410	7.450	7.180	7.210	6.759	49,461,680
2022-07-22	7.400	7.490	7.310	7.360	6.899	57,483,555
2022-07-21	7.610	7.630	7.380	7.380	6.918	84,276,946
2022-07-20	7.630	7.740	7.540	7.650	7.171	80,174,064
2022-07-19	7.760	7.800	7.550	7.620	7.143	99,377,106
2022-07-18	7.940	8.090	7.710	7.750	7.265	185,493,317
2022-07-15	7.210	7.960	7.110	7.790	7.302	259,884,683
2022-07-14	7.430	7.450	7.220	7.240	6.787	97,017,281
2022-07-13	7.290	7.500	7.200	7.470	7.002	104,066,839
2022-07-12	7.320	7.480	7.240	7.280	6.824	74,556,527
2022-07-11	7.410	7.520	7.270	7.330	6.871	83,218,387
2022-07-08	7.550	7.590	7.300	7.410	6.946	88,598,874
2022-07-07	7.330	7.550	7.300	7.460	6.993	110,741,704
2022-07-06	7.420	7.550	7.210	7.280	6.824	85,159,912
2022-07-05	7.310	7.500	7.310	7.420	6.955	127,555,452
2022-07-04	7.220	7.460	7.160	7.310	6.852	109,895,754
2022-07-01	7.200	7.450	7.200	7.240	6.787	154,452,237
2022-06-30	6.980	7.090	6.880	6.950	6.515	48,440,985
2022-06-29	7.230	7.230	6.950	6.960	6.524	57,755,297
2022-06-28	7.130	7.220	7.080	7.160	6.712	56,927,047
2022-06-27	7.250	7.280	7.040	7.080	6.637	70,323,676
2022-06-24	7.050	7.370	7.000	7.200	6.749	82,476,017
2022-06-23	6.920	7.040	6.820	7.030	6.590	57,477,331
2022-06-22	7.200	7.200	6.960	6.980	6.543	72,288,189
2022-06-21	7.520	7.610	7.150	7.230	6.777	95,902,467
2022-06-20	7.110	7.440	7.070	7.330	6.871	105,408,275
2022-06-17	7.050	7.230	7.000	7.120	6.674	53,674,554
2022-06-16	7.230	7.270	7.080	7.110	6.665	57,012,876
2022-06-15	7.300	7.440	7.140	7.230	6.777	86,763,677
2022-06-14	7.050	7.200	6.900	7.200	6.749	74,799,102
2022-06-13	7.370	7.380	7.070	7.160	6.712	82,677,041
2022-06-10	7.110	7.440	7.100	7.380	6.918	80,261,938
2022-06-09	7.340	7.420	7.140	7.150	6.702	52,202,559
2022-06-08	7.280	7.400	7.090	7.300	6.843	85,621,788
2022-06-07	7.400	7.530	7.250	7.290	6.833	73,008,255
2022-06-06	7.380	7.430	7.250	7.370	6.908	78,392,360
2022-06-02	7.280	7.610	7.230	7.450	6.983	105,151,452
2022-06-01	7.200	7.380	7.120	7.310	6.852	91,377,651
2022-05-31	7.150	7.330	6.980	7.290	6.833	130,062,936
2022-05-30	6.900	7.150	6.830	7.090	6.646	91,648,717
2022-05-27	6.890	7.010	6.740	6.870	6.440	48,810,474
2022-05-26	6.970	7.000	6.840	6.890	6.459	54,967,837
2022-05-25	6.600	6.980	6.570	6.980	6.543	91,235,024
2022-05-24	6.880	7.040	6.560	6.560	6.149	70,137,196
2022-05-23	6.930	6.940	6.770	6.880	6.449	52,873,652
2022-05-20	6.960	7.150	6.880	6.940	6.505	82,365,905
2022-05-19	6.590	6.940	6.550	6.900	6.468	87,776,578
2022-05-18	6.680	6.870	6.620	6.730	6.309	84,378,642
2022-05-17	6.650	6.720	6.520	6.690	6.271	52,449,663
2022-05-16	6.750	6.780	6.600	6.640	6.224	51,416,918
2022-05-13	6.700	6.850	6.600	6.710	6.290	75,996,291
2022-05-12	6.860	7.010	6.600	6.740	6.318	141,282,338

← NewerPage 18 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.