Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.190 | 5.200 | 5.080 | 5.130 | 5.107 | 60,672,430 |
| 2026-07-21 | 5.100 | 5.230 | 5.060 | 5.200 | 5.176 | 79,678,121 |
| 2026-07-20 | 4.950 | 5.190 | 4.920 | 5.180 | 5.156 | 84,067,609 |
| 2026-07-17 | 4.940 | 5.110 | 4.910 | 4.970 | 4.947 | 74,850,829 |
| 2026-07-16 | 4.930 | 4.970 | 4.870 | 4.930 | 4.908 | 29,683,950 |
| 2026-07-15 | 4.790 | 4.960 | 4.750 | 4.930 | 4.908 | 43,777,426 |
| 2026-07-14 | 4.750 | 4.820 | 4.710 | 4.790 | 4.768 | 39,536,390 |
| 2026-07-13 | 4.930 | 4.940 | 4.750 | 4.770 | 4.748 | 46,724,501 |
| 2026-07-10 | 4.880 | 5.030 | 4.860 | 4.930 | 4.908 | 42,092,414 |
| 2026-07-09 | 4.830 | 4.960 | 4.830 | 4.890 | 4.868 | 43,084,377 |
| 2026-07-08 | 4.880 | 4.970 | 4.820 | 4.880 | 4.858 | 36,524,294 |
| 2026-07-07 | 5.120 | 5.120 | 4.840 | 4.870 | 4.848 | 51,528,744 |
| 2026-07-06 | 5.150 | 5.180 | 5.040 | 5.120 | 5.097 | 50,811,150 |
| 2026-07-03 | 5.130 | 5.220 | 5.090 | 5.150 | 5.127 | 50,044,201 |
| 2026-07-02 | 5.170 | 5.220 | 5.090 | 5.110 | 5.087 | 44,519,650 |
| 2026-07-01 | 5.150 | 5.250 | 5.100 | 5.170 | 5.147 | 43,242,709 |
| 2026-06-30 | 5.140 | 5.210 | 5.110 | 5.150 | 5.127 | 30,219,619 |
| 2026-06-29 | 5.180 | 5.230 | 5.070 | 5.170 | 5.147 | 38,744,589 |
| 2026-06-26 | 5.330 | 5.450 | 5.150 | 5.160 | 5.137 | 55,766,166 |
| 2026-06-25 | 5.270 | 5.370 | 5.210 | 5.280 | 5.256 | 47,119,299 |
| 2026-06-24 | 5.400 | 5.500 | 5.250 | 5.300 | 5.276 | 42,978,183 |
| 2026-06-23 | 5.510 | 5.550 | 5.320 | 5.350 | 5.326 | 50,731,598 |
| 2026-06-22 | 5.440 | 5.530 | 5.200 | 5.520 | 5.495 | 84,191,654 |
| 2026-06-18 | 5.850 | 5.850 | 5.430 | 5.460 | 5.435 | 103,289,034 |
| 2026-06-17 | 5.960 | 6.040 | 5.810 | 5.860 | 5.833 | 52,922,054 |
| 2026-06-16 | 6.030 | 6.060 | 5.910 | 5.960 | 5.933 | 44,103,550 |
| 2026-06-15 | 6.040 | 6.120 | 6.000 | 6.020 | 5.993 | 43,723,400 |
| 2026-06-12 | 5.970 | 6.070 | 5.800 | 6.030 | 6.003 | 53,262,314 |
| 2026-06-11 | 6.060 | 6.130 | 5.900 | 5.910 | 5.883 | 48,989,670 |
| 2026-06-10 | 6.340 | 6.350 | 6.020 | 6.080 | 6.052 | 50,403,972 |
| 2026-06-09 | 6.510 | 6.520 | 6.270 | 6.350 | 6.321 | 45,387,341 |
| 2026-06-08 | 6.260 | 6.660 | 6.240 | 6.490 | 6.445 | 72,787,138 |
| 2026-06-05 | 6.600 | 6.690 | 6.360 | 6.400 | 6.355 | 70,440,072 |
| 2026-06-04 | 6.730 | 6.790 | 6.580 | 6.660 | 6.613 | 65,478,707 |
| 2026-06-03 | 6.870 | 6.940 | 6.700 | 6.790 | 6.742 | 85,768,172 |
| 2026-06-02 | 6.990 | 6.990 | 6.760 | 6.940 | 6.891 | 91,775,120 |
| 2026-06-01 | 7.350 | 7.400 | 6.950 | 7.100 | 7.050 | 136,992,621 |
| 2026-05-29 | 6.970 | 7.250 | 6.940 | 7.180 | 7.130 | 139,936,981 |
| 2026-05-28 | 6.940 | 7.130 | 6.900 | 6.960 | 6.911 | 106,736,544 |
| 2026-05-27 | 6.960 | 7.080 | 6.890 | 6.940 | 6.891 | 102,837,784 |
| 2026-05-26 | 6.890 | 7.090 | 6.820 | 7.020 | 6.971 | 153,292,454 |
| 2026-05-25 | 6.250 | 6.860 | 6.250 | 6.860 | 6.812 | 81,040,044 |
| 2026-05-22 | 6.260 | 6.320 | 6.200 | 6.240 | 6.196 | 42,266,394 |
| 2026-05-21 | 6.420 | 6.570 | 6.230 | 6.260 | 6.216 | 62,734,998 |
| 2026-05-20 | 6.810 | 6.830 | 6.380 | 6.430 | 6.385 | 96,442,387 |
| 2026-05-19 | 6.700 | 6.910 | 6.590 | 6.870 | 6.822 | 72,069,214 |
| 2026-05-18 | 6.610 | 6.780 | 6.580 | 6.690 | 6.643 | 53,045,134 |
| 2026-05-15 | 6.800 | 6.900 | 6.600 | 6.610 | 6.564 | 80,421,087 |
| 2026-05-14 | 7.120 | 7.270 | 6.810 | 6.830 | 6.782 | 113,968,672 |
| 2026-05-13 | 6.940 | 7.180 | 6.910 | 7.120 | 7.070 | 92,478,633 |
| 2026-05-12 | 6.810 | 7.020 | 6.690 | 6.930 | 6.881 | 98,133,410 |
| 2026-05-11 | 6.800 | 6.890 | 6.730 | 6.810 | 6.762 | 66,237,457 |
| 2026-05-08 | 6.750 | 6.930 | 6.690 | 6.740 | 6.693 | 63,702,302 |
| 2026-05-07 | 6.620 | 6.780 | 6.600 | 6.750 | 6.703 | 62,036,408 |
| 2026-05-06 | 6.540 | 6.650 | 6.530 | 6.620 | 6.574 | 59,462,715 |
| 2026-04-30 | 6.570 | 6.580 | 6.430 | 6.530 | 6.484 | 39,062,759 |
| 2026-04-29 | 6.550 | 6.620 | 6.510 | 6.570 | 6.524 | 40,422,556 |
| 2026-04-28 | 6.520 | 6.620 | 6.400 | 6.570 | 6.524 | 53,563,728 |
| 2026-04-27 | 6.400 | 6.660 | 6.380 | 6.570 | 6.524 | 52,356,330 |
| 2026-04-24 | 6.610 | 6.610 | 6.380 | 6.450 | 6.405 | 58,819,077 |
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.