Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.830	7.160	6.800	6.820	6.393	194,821,156
2022-05-10	5.900	6.580	5.860	6.580	6.168	103,076,344
2022-05-09	5.960	6.100	5.890	5.980	5.606	44,674,006
2022-05-06	6.080	6.140	5.900	6.000	5.624	76,782,767
2022-05-05	6.350	6.540	6.310	6.320	5.924	63,790,699
2022-04-29	6.320	6.370	6.110	6.310	5.915	81,585,989
2022-04-28	6.100	6.480	6.060	6.190	5.802	96,438,687
2022-04-27	5.650	6.130	5.610	6.130	5.746	83,114,351
2022-04-26	5.990	6.170	5.760	5.800	5.437	94,396,410
2022-04-25	6.530	6.740	6.100	6.100	5.718	98,650,113
2022-04-22	6.460	6.960	6.320	6.780	6.355	91,264,412
2022-04-21	6.690	6.770	6.400	6.440	6.037	59,223,892
2022-04-20	6.880	7.010	6.710	6.750	6.327	45,001,718
2022-04-19	6.800	7.100	6.760	6.880	6.449	50,246,481
2022-04-18	6.770	6.950	6.710	6.850	6.421	55,207,442
2022-04-15	6.490	6.910	6.350	6.900	6.468	96,553,389
2022-04-14	7.030	7.050	6.570	6.600	6.187	94,335,110
2022-04-13	7.070	7.070	6.810	6.980	6.543	52,382,109
2022-04-12	6.970	7.060	6.720	6.970	6.534	86,428,958
2022-04-11	7.740	7.770	6.970	6.980	6.543	139,962,551
2022-04-08	8.060	8.200	7.700	7.740	7.255	84,498,791
2022-04-07	8.300	8.350	8.000	8.060	7.555	68,562,428
2022-04-06	8.490	8.490	8.250	8.430	7.902	46,014,325
2022-04-01	8.340	8.600	8.120	8.530	7.996	64,097,356
2022-03-31	8.900	8.900	8.350	8.380	7.855	124,608,316
2022-03-30	8.950	9.020	8.840	8.980	8.418	59,227,706
2022-03-29	9.100	9.220	8.870	8.930	8.371	73,877,305
2022-03-28	9.000	9.190	8.610	9.190	8.615	99,349,182
2022-03-25	8.720	8.900	8.630	8.730	8.183	65,107,656
2022-03-24	9.190	9.270	8.810	8.830	8.277	104,576,505
2022-03-23	9.590	9.710	9.120	9.190	8.615	151,171,210
2022-03-22	8.950	9.550	8.950	9.390	8.802	126,411,790
2022-03-21	8.960	9.080	8.810	8.980	8.418	80,532,095
2022-03-18	8.840	9.110	8.800	8.880	8.324	79,337,614
2022-03-17	8.810	9.090	8.720	8.840	8.286	121,386,770
2022-03-16	8.200	8.740	7.870	8.690	8.146	121,679,401
2022-03-15	8.570	8.650	7.960	7.980	7.480	130,234,250
2022-03-14	9.160	9.190	8.670	8.680	8.136	105,322,803
2022-03-11	9.200	9.380	9.020	9.230	8.652	124,712,020
2022-03-10	9.260	9.630	8.950	9.380	8.793	211,141,380
2022-03-09	8.800	9.190	8.540	9.180	8.605	220,690,203
2022-03-08	8.620	8.860	8.510	8.570	8.033	98,774,677
2022-03-07	8.610	8.950	8.560	8.730	8.183	108,474,130
2022-03-04	8.650	8.900	8.540	8.660	8.118	101,395,548
2022-03-03	8.850	8.900	8.580	8.660	8.118	68,008,258
2022-03-02	8.870	8.930	8.580	8.730	8.183	95,473,778
2022-03-01	8.870	9.050	8.800	8.900	8.343	100,727,422
2022-02-28	8.600	9.000	8.530	8.860	8.305	168,293,877
2022-02-25	8.300	8.850	8.090	8.700	8.155	206,074,886
2022-02-24	7.750	8.520	7.700	8.070	7.565	158,989,485
2022-02-23	7.650	7.880	7.650	7.810	7.321	45,953,215
2022-02-22	7.790	7.790	7.600	7.650	7.171	58,544,199
2022-02-21	7.840	7.990	7.680	7.900	7.405	67,430,998
2022-02-18	7.710	8.040	7.670	7.840	7.349	49,759,100
2022-02-17	7.790	7.900	7.680	7.840	7.349	50,204,442
2022-02-16	8.020	8.080	7.810	7.840	7.349	43,931,659
2022-02-15	7.910	8.030	7.820	7.940	7.443	40,600,310
2022-02-14	8.180	8.280	7.850	7.910	7.415	71,324,683
2022-02-11	8.400	8.540	8.210	8.260	7.743	52,665,759
2022-02-10	8.470	8.610	8.360	8.480	7.949	57,882,522

← NewerPage 19 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.