Jilin Power Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	6.500	6.660	6.450	6.640	6.594	73,276,569
2026-04-22	6.540	6.540	6.430	6.470	6.425	52,569,038
2026-04-21	6.660	6.690	6.360	6.560	6.514	96,790,467
2026-04-20	6.750	6.790	6.700	6.770	6.723	47,149,241
2026-04-17	6.680	6.800	6.620	6.740	6.693	43,766,286
2026-04-16	6.480	6.730	6.450	6.670	6.623	62,681,933
2026-04-15	6.540	6.620	6.470	6.490	6.445	37,226,411
2026-04-14	6.630	6.690	6.500	6.540	6.494	45,849,251
2026-04-13	6.440	6.680	6.400	6.620	6.574	70,022,307
2026-04-10	6.420	6.500	6.410	6.440	6.395	35,450,777
2026-04-09	6.340	6.540	6.260	6.410	6.365	54,116,896
2026-04-08	6.200	6.430	6.200	6.400	6.355	59,540,614
2026-04-07	6.110	6.190	6.080	6.120	6.077	34,607,095
2026-04-03	6.240	6.250	6.010	6.100	6.057	56,603,846
2026-04-02	6.470	6.500	6.190	6.240	6.196	73,260,259
2026-04-01	6.640	6.640	6.430	6.480	6.435	73,856,205
2026-03-31	6.810	6.950	6.480	6.510	6.464	95,362,176
2026-03-30	7.110	7.180	6.620	6.690	6.643	123,715,705
2026-03-27	7.170	7.310	7.090	7.200	7.150	62,572,276
2026-03-26	7.480	7.480	7.220	7.260	7.209	85,474,061
2026-03-25	7.250	7.640	7.200	7.490	7.438	126,320,787
2026-03-24	7.200	7.320	6.980	7.300	7.249	102,684,836
2026-03-23	7.130	7.340	6.970	7.060	7.011	117,166,061
2026-03-20	7.210	7.540	7.180	7.220	7.169	102,768,213
2026-03-19	7.190	7.320	7.150	7.200	7.150	64,012,231
2026-03-18	7.230	7.380	7.160	7.230	7.179	79,513,321
2026-03-17	7.580	7.590	7.180	7.210	7.160	125,190,021
2026-03-16	8.080	8.140	7.500	7.570	7.517	163,458,739
2026-03-13	7.990	8.250	7.950	8.010	7.954	158,626,591
2026-03-12	8.000	8.010	7.720	7.950	7.894	142,630,788
2026-03-11	7.980	8.150	7.760	8.040	7.984	146,817,722
2026-03-10	7.960	8.370	7.920	8.010	7.954	170,525,396
2026-03-09	8.060	8.150	7.860	8.030	7.974	146,472,336
2026-03-06	8.050	8.180	7.870	7.930	7.874	131,593,782
2026-03-05	8.020	8.190	7.840	8.030	7.974	168,587,206
2026-03-04	7.440	8.080	7.400	7.840	7.785	164,900,170
2026-03-03	7.900	7.930	7.460	7.500	7.447	140,564,546
2026-03-02	7.910	8.090	7.800	7.840	7.785	146,974,127
2026-02-27	7.670	8.070	7.610	7.930	7.874	168,556,361
2026-02-26	7.500	7.790	7.410	7.600	7.547	134,307,223
2026-02-25	7.330	7.600	7.290	7.510	7.457	143,990,335
2026-02-24	6.890	7.500	6.870	7.340	7.289	167,538,459
2026-02-13	6.920	6.980	6.780	6.840	6.792	70,916,867
2026-02-12	6.630	7.040	6.570	6.980	6.931	110,673,293
2026-02-11	6.700	6.790	6.560	6.570	6.524	67,827,050
2026-02-10	6.920	6.930	6.550	6.700	6.653	99,539,661
2026-02-09	6.880	7.030	6.830	6.920	6.872	79,411,049
2026-02-06	6.790	6.950	6.700	6.810	6.762	80,377,345
2026-02-05	7.360	7.380	6.850	6.880	6.832	145,055,594
2026-02-04	7.110	7.440	6.950	7.360	7.308	200,808,665
2026-02-03	6.940	7.100	6.870	7.080	7.030	104,869,914
2026-02-02	6.760	7.060	6.700	6.840	6.792	132,952,555
2026-01-30	6.760	6.850	6.450	6.780	6.733	115,639,381
2026-01-29	6.830	6.950	6.730	6.790	6.742	78,263,624
2026-01-28	7.000	7.070	6.760	6.840	6.792	82,206,936
2026-01-27	6.900	7.110	6.740	6.930	6.881	114,883,218
2026-01-26	6.890	7.050	6.830	6.920	6.872	127,678,651
2026-01-23	6.600	7.060	6.580	6.930	6.881	172,603,429
2026-01-22	6.440	6.590	6.410	6.560	6.514	76,845,511
2026-01-21	6.560	6.700	6.420	6.440	6.395	101,124,563

← NewerPage 3 of 21 · 1,218 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.