Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.590 | 6.750 | 6.480 | 6.610 | 6.564 | 111,879,269 |
| 2026-01-19 | 6.410 | 6.720 | 6.350 | 6.530 | 6.484 | 125,782,917 |
| 2026-01-16 | 6.800 | 6.930 | 6.460 | 6.470 | 6.425 | 162,267,231 |
| 2026-01-15 | 6.520 | 6.830 | 6.510 | 6.800 | 6.752 | 225,572,768 |
| 2026-01-14 | 6.210 | 6.770 | 6.210 | 6.770 | 6.723 | 293,658,642 |
| 2026-01-13 | 5.930 | 6.300 | 5.910 | 6.150 | 6.107 | 160,692,416 |
| 2026-01-12 | 5.840 | 5.940 | 5.790 | 5.910 | 5.869 | 74,623,248 |
| 2026-01-09 | 5.660 | 5.850 | 5.650 | 5.820 | 5.779 | 73,956,554 |
| 2026-01-08 | 5.640 | 5.710 | 5.600 | 5.660 | 5.620 | 45,276,954 |
| 2026-01-07 | 5.650 | 5.700 | 5.620 | 5.640 | 5.601 | 44,381,440 |
| 2026-01-06 | 5.650 | 5.680 | 5.630 | 5.660 | 5.620 | 38,523,092 |
| 2026-01-05 | 5.680 | 5.700 | 5.610 | 5.640 | 5.601 | 34,484,648 |
| 2025-12-31 | 5.620 | 5.670 | 5.610 | 5.640 | 5.601 | 33,826,049 |
| 2025-12-30 | 5.590 | 5.650 | 5.550 | 5.630 | 5.591 | 32,358,193 |
| 2025-12-29 | 5.640 | 5.640 | 5.560 | 5.590 | 5.551 | 39,473,088 |
| 2025-12-26 | 5.580 | 5.680 | 5.560 | 5.640 | 5.601 | 46,675,225 |
| 2025-12-25 | 5.590 | 5.590 | 5.540 | 5.590 | 5.551 | 24,864,148 |
| 2025-12-24 | 5.580 | 5.590 | 5.550 | 5.590 | 5.551 | 25,095,522 |
| 2025-12-23 | 5.640 | 5.670 | 5.570 | 5.590 | 5.551 | 24,979,555 |
| 2025-12-22 | 5.610 | 5.640 | 5.600 | 5.620 | 5.581 | 23,490,851 |
| 2025-12-19 | 5.580 | 5.650 | 5.570 | 5.630 | 5.591 | 23,910,901 |
| 2025-12-18 | 5.570 | 5.630 | 5.560 | 5.590 | 5.551 | 20,601,400 |
| 2025-12-17 | 5.540 | 5.620 | 5.500 | 5.610 | 5.571 | 31,045,110 |
| 2025-12-16 | 5.640 | 5.660 | 5.510 | 5.530 | 5.491 | 32,475,850 |
| 2025-12-15 | 5.690 | 5.730 | 5.630 | 5.650 | 5.610 | 34,534,830 |
| 2025-12-12 | 5.510 | 5.680 | 5.500 | 5.670 | 5.630 | 71,135,763 |
| 2025-12-11 | 5.490 | 5.560 | 5.480 | 5.500 | 5.462 | 26,501,118 |
| 2025-12-10 | 5.540 | 5.560 | 5.430 | 5.490 | 5.452 | 32,784,025 |
| 2025-12-09 | 5.630 | 5.660 | 5.540 | 5.540 | 5.501 | 29,112,684 |
| 2025-12-08 | 5.580 | 5.830 | 5.580 | 5.650 | 5.610 | 59,027,442 |
| 2025-12-05 | 5.480 | 5.580 | 5.450 | 5.550 | 5.511 | 27,256,648 |
| 2025-12-04 | 5.540 | 5.560 | 5.460 | 5.490 | 5.452 | 21,551,748 |
| 2025-12-03 | 5.540 | 5.600 | 5.510 | 5.550 | 5.511 | 29,564,953 |
| 2025-12-02 | 5.600 | 5.600 | 5.510 | 5.540 | 5.501 | 25,746,427 |
| 2025-12-01 | 5.580 | 5.630 | 5.570 | 5.600 | 5.561 | 24,590,332 |
| 2025-11-28 | 5.520 | 5.610 | 5.500 | 5.600 | 5.561 | 32,984,006 |
| 2025-11-27 | 5.560 | 5.610 | 5.500 | 5.500 | 5.462 | 26,644,903 |
| 2025-11-26 | 5.510 | 5.650 | 5.490 | 5.580 | 5.541 | 39,966,352 |
| 2025-11-25 | 5.480 | 5.540 | 5.470 | 5.510 | 5.471 | 29,394,947 |
| 2025-11-24 | 5.510 | 5.560 | 5.400 | 5.480 | 5.421 | 42,824,845 |
| 2025-11-21 | 5.660 | 5.700 | 5.500 | 5.500 | 5.441 | 62,051,342 |
| 2025-11-20 | 5.800 | 5.870 | 5.730 | 5.740 | 5.678 | 37,730,270 |
| 2025-11-19 | 5.790 | 5.820 | 5.750 | 5.800 | 5.737 | 36,293,502 |
| 2025-11-18 | 5.940 | 5.950 | 5.750 | 5.770 | 5.708 | 74,490,351 |
| 2025-11-17 | 5.950 | 6.030 | 5.800 | 5.990 | 5.925 | 114,438,996 |
| 2025-11-14 | 6.340 | 6.440 | 6.050 | 6.060 | 5.995 | 206,607,179 |
| 2025-11-13 | 6.160 | 6.180 | 6.080 | 6.120 | 6.054 | 50,163,965 |
| 2025-11-12 | 6.050 | 6.320 | 6.020 | 6.140 | 6.074 | 104,750,201 |
| 2025-11-11 | 6.100 | 6.180 | 6.010 | 6.050 | 5.985 | 73,004,339 |
| 2025-11-10 | 6.130 | 6.240 | 6.030 | 6.140 | 6.074 | 89,493,376 |
| 2025-11-07 | 6.050 | 6.130 | 6.010 | 6.080 | 6.014 | 65,767,703 |
| 2025-11-06 | 6.000 | 6.110 | 5.990 | 6.080 | 6.014 | 68,568,783 |
| 2025-11-05 | 5.980 | 6.050 | 5.880 | 6.020 | 5.955 | 67,212,076 |
| 2025-11-04 | 5.960 | 6.110 | 5.920 | 6.040 | 5.975 | 79,261,319 |
| 2025-11-03 | 5.860 | 6.030 | 5.830 | 5.970 | 5.905 | 78,187,972 |
| 2025-10-31 | 5.890 | 5.980 | 5.840 | 5.860 | 5.797 | 82,202,017 |
| 2025-10-30 | 5.850 | 5.970 | 5.770 | 5.880 | 5.816 | 84,769,245 |
| 2025-10-29 | 5.650 | 5.900 | 5.550 | 5.860 | 5.797 | 106,512,564 |
| 2025-10-28 | 5.720 | 5.780 | 5.600 | 5.650 | 5.589 | 98,422,096 |
| 2025-10-27 | 5.910 | 6.000 | 5.780 | 5.820 | 5.757 | 82,384,081 |
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.