Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.910 | 6.000 | 5.780 | 5.820 | 5.757 | 82,384,081 |
| 2025-10-24 | 5.840 | 5.920 | 5.820 | 5.890 | 5.826 | 53,861,318 |
| 2025-10-23 | 5.810 | 5.850 | 5.740 | 5.830 | 5.767 | 43,510,819 |
| 2025-10-22 | 5.910 | 5.950 | 5.800 | 5.840 | 5.777 | 48,459,903 |
| 2025-10-21 | 5.700 | 6.020 | 5.690 | 5.940 | 5.876 | 80,677,901 |
| 2025-10-20 | 5.940 | 5.950 | 5.640 | 5.730 | 5.668 | 94,556,300 |
| 2025-10-17 | 6.050 | 6.070 | 5.820 | 5.840 | 5.777 | 71,905,694 |
| 2025-10-16 | 6.080 | 6.120 | 6.020 | 6.070 | 6.004 | 54,023,847 |
| 2025-10-15 | 5.990 | 6.120 | 5.970 | 6.100 | 6.034 | 76,436,798 |
| 2025-10-14 | 6.210 | 6.300 | 5.950 | 5.990 | 5.925 | 120,580,369 |
| 2025-10-13 | 6.050 | 6.190 | 6.050 | 6.140 | 6.074 | 95,724,257 |
| 2025-10-10 | 6.310 | 6.340 | 6.230 | 6.260 | 6.192 | 96,848,409 |
| 2025-10-09 | 6.300 | 6.530 | 6.220 | 6.340 | 6.271 | 166,738,734 |
| 2025-09-30 | 6.050 | 6.290 | 6.050 | 6.220 | 6.153 | 143,847,878 |
| 2025-09-29 | 5.940 | 6.180 | 5.790 | 6.120 | 6.054 | 181,836,700 |
| 2025-09-26 | 5.780 | 5.910 | 5.750 | 5.820 | 5.757 | 74,256,000 |
| 2025-09-25 | 5.680 | 5.800 | 5.650 | 5.770 | 5.708 | 78,551,999 |
| 2025-09-24 | 5.640 | 5.690 | 5.560 | 5.650 | 5.589 | 58,937,216 |
| 2025-09-23 | 5.630 | 5.720 | 5.550 | 5.650 | 5.589 | 57,169,646 |
| 2025-09-22 | 5.610 | 5.700 | 5.580 | 5.660 | 5.599 | 48,651,767 |
| 2025-09-19 | 5.680 | 5.750 | 5.590 | 5.620 | 5.559 | 71,346,364 |
| 2025-09-18 | 5.860 | 5.860 | 5.660 | 5.700 | 5.638 | 95,832,671 |
| 2025-09-17 | 5.940 | 5.960 | 5.850 | 5.880 | 5.797 | 70,588,971 |
| 2025-09-16 | 5.920 | 6.060 | 5.830 | 5.940 | 5.856 | 104,718,957 |
| 2025-09-15 | 5.800 | 6.090 | 5.750 | 5.970 | 5.885 | 191,149,448 |
| 2025-09-12 | 5.830 | 5.920 | 5.740 | 5.750 | 5.669 | 108,328,475 |
| 2025-09-11 | 5.600 | 5.950 | 5.580 | 5.890 | 5.807 | 219,496,033 |
| 2025-09-10 | 5.620 | 5.620 | 5.490 | 5.540 | 5.461 | 81,979,844 |
| 2025-09-09 | 5.660 | 5.750 | 5.600 | 5.620 | 5.540 | 102,634,307 |
| 2025-09-08 | 5.690 | 6.060 | 5.670 | 5.750 | 5.669 | 231,240,244 |
| 2025-09-05 | 5.350 | 5.550 | 5.300 | 5.530 | 5.452 | 122,804,495 |
| 2025-09-04 | 5.320 | 5.390 | 5.260 | 5.350 | 5.274 | 102,493,233 |
| 2025-09-03 | 5.490 | 5.490 | 5.280 | 5.300 | 5.225 | 109,454,334 |
| 2025-09-02 | 5.190 | 5.680 | 5.160 | 5.500 | 5.422 | 260,443,026 |
| 2025-09-01 | 5.190 | 5.190 | 5.140 | 5.180 | 5.107 | 34,847,655 |
| 2025-08-29 | 5.190 | 5.220 | 5.150 | 5.170 | 5.097 | 37,617,829 |
| 2025-08-28 | 5.220 | 5.250 | 5.120 | 5.190 | 5.116 | 57,865,395 |
| 2025-08-27 | 5.290 | 5.350 | 5.210 | 5.230 | 5.156 | 69,409,855 |
| 2025-08-26 | 5.300 | 5.340 | 5.280 | 5.290 | 5.215 | 42,898,550 |
| 2025-08-25 | 5.300 | 5.320 | 5.260 | 5.290 | 5.215 | 61,190,283 |
| 2025-08-22 | 5.370 | 5.390 | 5.260 | 5.310 | 5.235 | 77,751,365 |
| 2025-08-21 | 5.310 | 5.340 | 5.300 | 5.320 | 5.245 | 45,742,794 |
| 2025-08-20 | 5.270 | 5.310 | 5.260 | 5.310 | 5.235 | 36,122,830 |
| 2025-08-19 | 5.330 | 5.350 | 5.260 | 5.280 | 5.205 | 41,359,200 |
| 2025-08-18 | 5.230 | 5.380 | 5.180 | 5.320 | 5.245 | 84,567,041 |
| 2025-08-15 | 5.160 | 5.230 | 5.160 | 5.210 | 5.136 | 33,670,650 |
| 2025-08-14 | 5.230 | 5.250 | 5.150 | 5.180 | 5.107 | 40,372,044 |
| 2025-08-13 | 5.230 | 5.250 | 5.220 | 5.230 | 5.156 | 32,544,533 |
| 2025-08-12 | 5.240 | 5.250 | 5.210 | 5.230 | 5.156 | 23,129,925 |
| 2025-08-11 | 5.270 | 5.290 | 5.220 | 5.240 | 5.166 | 33,217,002 |
| 2025-08-08 | 5.190 | 5.300 | 5.180 | 5.270 | 5.195 | 52,500,388 |
| 2025-08-07 | 5.220 | 5.220 | 5.160 | 5.180 | 5.107 | 23,017,434 |
| 2025-08-06 | 5.190 | 5.240 | 5.170 | 5.220 | 5.146 | 26,528,599 |
| 2025-08-05 | 5.190 | 5.200 | 5.160 | 5.180 | 5.107 | 19,077,778 |
| 2025-08-04 | 5.150 | 5.200 | 5.130 | 5.200 | 5.126 | 20,129,361 |
| 2025-08-01 | 5.160 | 5.180 | 5.120 | 5.170 | 5.097 | 25,866,206 |
| 2025-07-31 | 5.270 | 5.270 | 5.140 | 5.160 | 5.087 | 49,903,179 |
| 2025-07-30 | 5.280 | 5.320 | 5.260 | 5.280 | 5.205 | 30,576,187 |
| 2025-07-29 | 5.320 | 5.330 | 5.250 | 5.280 | 5.205 | 29,170,905 |
| 2025-07-28 | 5.360 | 5.400 | 5.310 | 5.320 | 5.245 | 52,495,529 |
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.