Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.230	8.670	8.130	8.470	7.940	90,850,240
2022-02-08	8.030	8.310	7.770	8.250	7.733	71,714,403
2022-02-07	7.900	8.070	7.810	8.060	7.555	65,992,340
2022-01-28	7.740	7.850	7.500	7.660	7.180	66,586,253
2022-01-27	8.050	8.160	7.500	7.560	7.087	110,514,062
2022-01-26	8.180	8.390	8.070	8.120	7.612	74,391,160
2022-01-25	8.610	8.660	8.070	8.100	7.593	108,266,114
2022-01-24	8.200	8.700	8.100	8.600	8.061	108,596,358
2022-01-21	8.270	8.800	8.250	8.290	7.771	133,054,281
2022-01-20	8.510	8.660	8.180	8.390	7.865	102,311,185
2022-01-19	8.520	8.680	8.350	8.540	8.005	92,010,969
2022-01-18	8.230	8.780	8.180	8.630	8.090	135,588,130
2022-01-17	8.120	8.350	7.990	8.200	7.687	77,281,543
2022-01-14	7.900	8.300	7.830	8.110	7.602	86,283,637
2022-01-13	8.270	8.280	7.810	8.000	7.499	102,558,336
2022-01-12	8.350	8.480	8.060	8.210	7.696	89,718,196
2022-01-11	8.080	8.470	8.080	8.260	7.743	96,044,948
2022-01-10	8.040	8.260	7.970	8.100	7.593	82,630,358
2022-01-07	8.350	8.440	8.160	8.240	7.724	78,429,299
2022-01-06	8.120	8.550	8.040	8.370	7.846	108,408,804
2022-01-05	8.590	8.640	8.120	8.210	7.696	141,315,282
2022-01-04	9.300	9.340	8.540	8.610	8.071	165,797,602
2021-12-31	9.080	9.350	9.000	9.090	8.521	112,435,200
2021-12-30	8.650	9.200	8.620	8.950	8.390	146,367,543
2021-12-29	9.250	9.260	8.600	8.700	8.155	177,472,481
2021-12-28	9.700	9.730	9.110	9.270	8.689	135,947,717
2021-12-27	9.890	10.040	9.230	9.530	8.933	198,560,601
2021-12-24	9.840	10.460	9.660	9.730	9.121	280,519,772
2021-12-23	9.110	9.700	9.100	9.700	9.093	242,062,048
2021-12-22	9.090	9.100	8.770	8.820	8.268	97,387,790
2021-12-21	8.740	9.160	8.700	9.030	8.465	124,378,874
2021-12-20	9.350	9.560	8.800	8.860	8.305	201,039,487
2021-12-17	8.880	9.560	8.820	9.260	8.680	207,003,854
2021-12-16	8.950	9.050	8.680	8.820	8.268	155,629,213
2021-12-15	8.200	9.060	8.110	8.940	8.380	269,001,878
2021-12-14	8.380	8.500	8.150	8.240	7.724	123,213,337
2021-12-13	8.600	8.750	8.390	8.410	7.883	160,162,964
2021-12-10	8.400	8.940	8.350	8.370	7.846	182,947,606
2021-12-09	8.700	8.710	8.350	8.490	7.958	138,985,832
2021-12-08	8.600	8.770	8.430	8.560	8.024	157,536,375
2021-12-07	8.400	8.740	8.200	8.580	8.043	234,036,971
2021-12-06	8.160	8.750	8.050	8.400	7.874	258,424,785
2021-12-03	7.420	8.060	7.330	8.000	7.499	241,734,109
2021-12-02	7.500	7.670	7.320	7.340	6.880	106,817,068
2021-12-01	7.350	7.630	7.190	7.540	7.068	165,571,866
2021-11-30	7.190	7.680	7.130	7.290	6.833	158,580,956
2021-11-29	6.950	7.200	6.890	7.130	6.684	87,598,037
2021-11-26	7.000	7.240	6.930	7.070	6.627	85,321,849
2021-11-25	7.500	7.500	7.050	7.070	6.627	137,071,380
2021-11-24	7.180	7.560	7.010	7.330	6.871	175,237,451
2021-11-23	7.160	7.240	7.000	7.020	6.580	119,754,107
2021-11-22	7.010	7.250	6.970	7.210	6.759	113,619,610
2021-11-19	6.830	7.170	6.700	7.040	6.599	131,402,770
2021-11-18	6.450	6.940	6.420	6.880	6.449	141,126,450
2021-11-17	6.310	6.460	6.270	6.450	6.046	70,967,690
2021-11-16	6.370	6.450	6.300	6.310	5.915	61,442,966
2021-11-15	6.670	6.680	6.370	6.380	5.980	114,949,466
2021-11-12	6.470	6.740	6.450	6.670	6.252	102,452,614
2021-11-11	6.630	6.670	6.440	6.500	6.093	104,144,541
2021-11-10	6.920	6.920	6.560	6.700	6.280	171,761,442

← NewerPage 20 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.