Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.320 | 5.340 | 5.270 | 5.290 | 5.215 | 32,049,826 |
| 2025-07-24 | 5.300 | 5.310 | 5.250 | 5.310 | 5.235 | 35,475,815 |
| 2025-07-23 | 5.340 | 5.370 | 5.270 | 5.290 | 5.215 | 43,884,076 |
| 2025-07-22 | 5.290 | 5.350 | 5.260 | 5.350 | 5.274 | 49,262,870 |
| 2025-07-21 | 5.260 | 5.310 | 5.250 | 5.300 | 5.225 | 41,922,400 |
| 2025-07-18 | 5.240 | 5.240 | 5.210 | 5.230 | 5.156 | 22,042,055 |
| 2025-07-17 | 5.250 | 5.260 | 5.210 | 5.230 | 5.156 | 21,048,833 |
| 2025-07-16 | 5.230 | 5.270 | 5.210 | 5.230 | 5.156 | 23,841,405 |
| 2025-07-15 | 5.360 | 5.360 | 5.200 | 5.230 | 5.156 | 45,176,425 |
| 2025-07-14 | 5.310 | 5.390 | 5.300 | 5.360 | 5.284 | 48,357,729 |
| 2025-07-11 | 5.340 | 5.360 | 5.270 | 5.320 | 5.245 | 43,563,507 |
| 2025-07-10 | 5.280 | 5.400 | 5.250 | 5.310 | 5.235 | 55,465,958 |
| 2025-07-09 | 5.260 | 5.350 | 5.250 | 5.260 | 5.185 | 43,812,036 |
| 2025-07-08 | 5.310 | 5.310 | 5.210 | 5.250 | 5.176 | 52,327,278 |
| 2025-07-07 | 5.180 | 5.310 | 5.170 | 5.300 | 5.225 | 73,886,640 |
| 2025-07-04 | 5.110 | 5.170 | 5.100 | 5.140 | 5.067 | 36,257,689 |
| 2025-07-03 | 5.110 | 5.120 | 5.090 | 5.110 | 5.038 | 22,563,710 |
| 2025-07-02 | 5.130 | 5.140 | 5.100 | 5.120 | 5.047 | 25,495,900 |
| 2025-07-01 | 5.070 | 5.140 | 5.050 | 5.130 | 5.057 | 34,619,250 |
| 2025-06-30 | 5.070 | 5.080 | 5.050 | 5.060 | 4.988 | 17,623,252 |
| 2025-06-27 | 5.070 | 5.090 | 5.050 | 5.070 | 4.998 | 16,778,880 |
| 2025-06-26 | 5.080 | 5.090 | 5.050 | 5.050 | 4.978 | 19,597,925 |
| 2025-06-25 | 5.060 | 5.100 | 5.040 | 5.080 | 5.008 | 23,262,640 |
| 2025-06-24 | 5.030 | 5.060 | 5.010 | 5.050 | 4.978 | 19,455,238 |
| 2025-06-23 | 4.990 | 5.040 | 4.980 | 5.030 | 4.959 | 18,242,242 |
| 2025-06-20 | 5.020 | 5.040 | 4.970 | 4.980 | 4.909 | 22,120,717 |
| 2025-06-19 | 5.030 | 5.060 | 5.000 | 5.020 | 4.949 | 20,765,020 |
| 2025-06-18 | 5.070 | 5.080 | 5.020 | 5.040 | 4.953 | 16,353,702 |
| 2025-06-17 | 5.090 | 5.090 | 5.050 | 5.070 | 4.982 | 20,243,282 |
| 2025-06-16 | 5.100 | 5.100 | 5.070 | 5.080 | 4.992 | 20,078,005 |
| 2025-06-13 | 5.090 | 5.120 | 5.050 | 5.100 | 5.012 | 25,743,739 |
| 2025-06-12 | 5.120 | 5.130 | 5.080 | 5.090 | 5.002 | 26,137,209 |
| 2025-06-11 | 5.130 | 5.160 | 5.110 | 5.130 | 5.041 | 34,731,737 |
| 2025-06-10 | 5.180 | 5.190 | 5.120 | 5.140 | 5.051 | 24,143,288 |
| 2025-06-09 | 5.220 | 5.230 | 5.170 | 5.190 | 5.100 | 20,204,987 |
| 2025-06-06 | 5.210 | 5.220 | 5.180 | 5.210 | 5.120 | 14,739,362 |
| 2025-06-05 | 5.190 | 5.240 | 5.180 | 5.210 | 5.120 | 22,571,497 |
| 2025-06-04 | 5.150 | 5.190 | 5.150 | 5.180 | 5.090 | 15,874,246 |
| 2025-06-03 | 5.130 | 5.170 | 5.100 | 5.160 | 5.071 | 18,094,551 |
| 2025-05-30 | 5.210 | 5.230 | 5.130 | 5.160 | 5.071 | 24,654,975 |
| 2025-05-29 | 5.190 | 5.240 | 5.180 | 5.200 | 5.110 | 20,826,423 |
| 2025-05-28 | 5.240 | 5.260 | 5.180 | 5.190 | 5.100 | 22,034,325 |
| 2025-05-27 | 5.290 | 5.310 | 5.220 | 5.250 | 5.159 | 20,634,725 |
| 2025-05-26 | 5.270 | 5.310 | 5.250 | 5.300 | 5.208 | 19,896,465 |
| 2025-05-23 | 5.340 | 5.340 | 5.250 | 5.250 | 5.159 | 34,321,100 |
| 2025-05-22 | 5.460 | 5.480 | 5.340 | 5.350 | 5.257 | 39,844,400 |
| 2025-05-21 | 5.380 | 5.510 | 5.370 | 5.450 | 5.356 | 58,827,794 |
| 2025-05-20 | 5.350 | 5.400 | 5.350 | 5.400 | 5.307 | 30,687,500 |
| 2025-05-19 | 5.330 | 5.370 | 5.320 | 5.350 | 5.257 | 20,617,750 |
| 2025-05-16 | 5.340 | 5.420 | 5.330 | 5.360 | 5.267 | 26,116,341 |
| 2025-05-15 | 5.430 | 5.460 | 5.350 | 5.360 | 5.267 | 38,058,201 |
| 2025-05-14 | 5.440 | 5.460 | 5.390 | 5.430 | 5.336 | 31,410,044 |
| 2025-05-13 | 5.490 | 5.500 | 5.400 | 5.460 | 5.366 | 39,442,146 |
| 2025-05-12 | 5.510 | 5.530 | 5.440 | 5.480 | 5.385 | 39,517,150 |
| 2025-05-09 | 5.390 | 5.500 | 5.360 | 5.480 | 5.385 | 57,089,423 |
| 2025-05-08 | 5.410 | 5.470 | 5.380 | 5.400 | 5.307 | 38,033,772 |
| 2025-05-07 | 5.400 | 5.540 | 5.390 | 5.410 | 5.316 | 65,636,199 |
| 2025-05-06 | 5.330 | 5.410 | 5.320 | 5.410 | 5.316 | 51,082,128 |
| 2025-04-30 | 5.390 | 5.420 | 5.320 | 5.340 | 5.248 | 48,174,215 |
| 2025-04-29 | 5.600 | 5.600 | 5.330 | 5.380 | 5.287 | 119,384,715 |
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.