Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.570 | 5.790 | 5.500 | 5.770 | 5.670 | 151,440,014 |
| 2025-04-25 | 5.370 | 5.580 | 5.340 | 5.540 | 5.444 | 108,355,250 |
| 2025-04-24 | 5.270 | 5.400 | 5.260 | 5.370 | 5.277 | 58,724,972 |
| 2025-04-23 | 5.300 | 5.310 | 5.230 | 5.260 | 5.169 | 29,652,684 |
| 2025-04-22 | 5.310 | 5.370 | 5.280 | 5.280 | 5.189 | 31,642,546 |
| 2025-04-21 | 5.210 | 5.320 | 5.200 | 5.310 | 5.218 | 36,267,700 |
| 2025-04-18 | 5.240 | 5.270 | 5.180 | 5.210 | 5.120 | 28,288,600 |
| 2025-04-17 | 5.250 | 5.300 | 5.220 | 5.260 | 5.169 | 26,588,375 |
| 2025-04-16 | 5.330 | 5.350 | 5.210 | 5.300 | 5.208 | 38,853,056 |
| 2025-04-15 | 5.290 | 5.310 | 5.240 | 5.310 | 5.218 | 35,446,481 |
| 2025-04-14 | 5.250 | 5.320 | 5.240 | 5.290 | 5.198 | 42,978,400 |
| 2025-04-11 | 5.160 | 5.270 | 5.110 | 5.240 | 5.149 | 44,601,133 |
| 2025-04-10 | 5.250 | 5.290 | 5.160 | 5.190 | 5.100 | 54,039,026 |
| 2025-04-09 | 5.010 | 5.190 | 4.870 | 5.160 | 5.071 | 69,239,542 |
| 2025-04-08 | 4.890 | 5.110 | 4.890 | 5.050 | 4.963 | 68,964,926 |
| 2025-04-07 | 5.120 | 5.230 | 4.860 | 4.890 | 4.805 | 89,538,124 |
| 2025-04-03 | 5.330 | 5.420 | 5.330 | 5.400 | 5.307 | 39,203,165 |
| 2025-04-02 | 5.400 | 5.400 | 5.330 | 5.370 | 5.277 | 30,013,180 |
| 2025-04-01 | 5.260 | 5.410 | 5.260 | 5.400 | 5.307 | 55,890,668 |
| 2025-03-31 | 5.250 | 5.350 | 5.220 | 5.260 | 5.169 | 43,676,521 |
| 2025-03-28 | 5.310 | 5.350 | 5.250 | 5.260 | 5.169 | 29,930,980 |
| 2025-03-27 | 5.380 | 5.430 | 5.280 | 5.300 | 5.208 | 46,573,160 |
| 2025-03-26 | 5.440 | 5.440 | 5.350 | 5.380 | 5.287 | 56,220,314 |
| 2025-03-25 | 5.370 | 5.530 | 5.320 | 5.460 | 5.366 | 95,172,328 |
| 2025-03-24 | 5.300 | 5.380 | 5.270 | 5.350 | 5.257 | 55,905,018 |
| 2025-03-21 | 5.270 | 5.380 | 5.260 | 5.300 | 5.208 | 53,835,410 |
| 2025-03-20 | 5.300 | 5.310 | 5.240 | 5.270 | 5.179 | 35,488,337 |
| 2025-03-19 | 5.210 | 5.330 | 5.170 | 5.300 | 5.208 | 54,476,697 |
| 2025-03-18 | 5.250 | 5.250 | 5.190 | 5.210 | 5.120 | 25,386,592 |
| 2025-03-17 | 5.270 | 5.290 | 5.230 | 5.240 | 5.149 | 26,950,283 |
| 2025-03-14 | 5.270 | 5.300 | 5.220 | 5.260 | 5.169 | 38,390,887 |
| 2025-03-13 | 5.200 | 5.270 | 5.180 | 5.260 | 5.169 | 51,207,111 |
| 2025-03-12 | 5.130 | 5.200 | 5.100 | 5.190 | 5.100 | 40,191,582 |
| 2025-03-11 | 5.050 | 5.130 | 5.040 | 5.110 | 5.022 | 22,085,477 |
| 2025-03-10 | 5.040 | 5.110 | 5.040 | 5.090 | 5.002 | 21,717,150 |
| 2025-03-07 | 5.070 | 5.110 | 5.020 | 5.060 | 4.972 | 28,140,223 |
| 2025-03-06 | 5.070 | 5.080 | 5.030 | 5.070 | 4.982 | 26,133,388 |
| 2025-03-05 | 5.100 | 5.100 | 5.030 | 5.060 | 4.972 | 23,329,987 |
| 2025-03-04 | 5.110 | 5.130 | 5.060 | 5.100 | 5.012 | 23,302,733 |
| 2025-03-03 | 5.100 | 5.180 | 5.100 | 5.110 | 5.022 | 25,615,075 |
| 2025-02-28 | 5.110 | 5.170 | 5.090 | 5.100 | 5.012 | 27,151,893 |
| 2025-02-27 | 5.200 | 5.220 | 5.100 | 5.140 | 5.051 | 31,392,592 |
| 2025-02-26 | 5.130 | 5.210 | 5.130 | 5.200 | 5.110 | 33,557,663 |
| 2025-02-25 | 5.180 | 5.190 | 5.110 | 5.120 | 5.031 | 26,057,848 |
| 2025-02-24 | 5.180 | 5.270 | 5.170 | 5.200 | 5.110 | 27,738,870 |
| 2025-02-21 | 5.200 | 5.230 | 5.170 | 5.190 | 5.100 | 25,223,950 |
| 2025-02-20 | 5.270 | 5.270 | 5.160 | 5.200 | 5.110 | 32,634,601 |
| 2025-02-19 | 5.270 | 5.290 | 5.230 | 5.270 | 5.179 | 26,944,175 |
| 2025-02-18 | 5.340 | 5.370 | 5.260 | 5.280 | 5.189 | 30,895,073 |
| 2025-02-17 | 5.310 | 5.350 | 5.280 | 5.330 | 5.238 | 28,459,200 |
| 2025-02-14 | 5.290 | 5.350 | 5.280 | 5.310 | 5.218 | 23,104,086 |
| 2025-02-13 | 5.360 | 5.380 | 5.290 | 5.300 | 5.208 | 24,885,876 |
| 2025-02-12 | 5.290 | 5.400 | 5.280 | 5.360 | 5.267 | 33,100,811 |
| 2025-02-11 | 5.270 | 5.340 | 5.220 | 5.310 | 5.218 | 31,999,380 |
| 2025-02-10 | 5.270 | 5.380 | 5.250 | 5.260 | 5.169 | 39,071,296 |
| 2025-02-07 | 5.190 | 5.270 | 5.160 | 5.240 | 5.149 | 32,827,900 |
| 2025-02-06 | 5.130 | 5.190 | 5.120 | 5.190 | 5.100 | 23,940,489 |
| 2025-02-05 | 5.190 | 5.200 | 5.120 | 5.140 | 5.051 | 21,382,691 |
| 2025-01-27 | 5.170 | 5.210 | 5.140 | 5.150 | 5.061 | 24,556,681 |
| 2025-01-24 | 5.090 | 5.160 | 5.070 | 5.150 | 5.061 | 25,055,028 |
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.