Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.110 | 5.190 | 5.080 | 5.080 | 4.992 | 27,064,722 |
| 2025-01-22 | 5.110 | 5.140 | 5.070 | 5.090 | 5.002 | 15,918,378 |
| 2025-01-21 | 5.180 | 5.180 | 5.080 | 5.120 | 5.031 | 18,495,385 |
| 2025-01-20 | 5.210 | 5.240 | 5.110 | 5.140 | 5.051 | 23,522,723 |
| 2025-01-17 | 5.110 | 5.200 | 5.090 | 5.170 | 5.081 | 26,833,831 |
| 2025-01-16 | 5.190 | 5.190 | 5.100 | 5.130 | 5.041 | 33,578,986 |
| 2025-01-15 | 5.140 | 5.140 | 5.060 | 5.100 | 5.012 | 22,331,641 |
| 2025-01-14 | 5.000 | 5.140 | 4.990 | 5.130 | 5.041 | 33,114,825 |
| 2025-01-13 | 4.950 | 5.020 | 4.930 | 5.000 | 4.914 | 23,814,825 |
| 2025-01-10 | 5.040 | 5.070 | 5.000 | 5.010 | 4.923 | 23,718,044 |
| 2025-01-09 | 5.030 | 5.110 | 5.000 | 5.040 | 4.953 | 30,858,250 |
| 2025-01-08 | 5.040 | 5.070 | 4.940 | 5.050 | 4.963 | 32,560,200 |
| 2025-01-07 | 5.060 | 5.090 | 4.980 | 5.050 | 4.963 | 24,306,750 |
| 2025-01-06 | 5.040 | 5.100 | 5.020 | 5.060 | 4.972 | 26,008,078 |
| 2025-01-03 | 5.120 | 5.170 | 5.030 | 5.040 | 4.953 | 35,856,125 |
| 2025-01-02 | 5.280 | 5.290 | 5.080 | 5.120 | 5.031 | 36,263,272 |
| 2024-12-31 | 5.390 | 5.410 | 5.260 | 5.260 | 5.169 | 30,701,688 |
| 2024-12-30 | 5.460 | 5.490 | 5.370 | 5.390 | 5.297 | 35,460,440 |
| 2024-12-27 | 5.370 | 5.480 | 5.360 | 5.480 | 5.385 | 43,048,630 |
| 2024-12-26 | 5.420 | 5.460 | 5.360 | 5.370 | 5.277 | 26,168,800 |
| 2024-12-25 | 5.480 | 5.490 | 5.400 | 5.430 | 5.336 | 24,413,625 |
| 2024-12-24 | 5.360 | 5.480 | 5.360 | 5.470 | 5.375 | 36,189,463 |
| 2024-12-23 | 5.370 | 5.440 | 5.360 | 5.370 | 5.277 | 32,847,481 |
| 2024-12-20 | 5.480 | 5.500 | 5.370 | 5.380 | 5.287 | 39,889,565 |
| 2024-12-19 | 5.550 | 5.550 | 5.420 | 5.490 | 5.395 | 45,436,918 |
| 2024-12-18 | 5.570 | 5.690 | 5.540 | 5.590 | 5.493 | 43,484,275 |
| 2024-12-17 | 5.670 | 5.750 | 5.540 | 5.550 | 5.454 | 51,872,575 |
| 2024-12-16 | 5.520 | 5.730 | 5.520 | 5.640 | 5.542 | 75,918,594 |
| 2024-12-13 | 5.630 | 5.640 | 5.530 | 5.540 | 5.444 | 48,356,644 |
| 2024-12-12 | 5.630 | 5.650 | 5.570 | 5.640 | 5.542 | 35,271,103 |
| 2024-12-11 | 5.560 | 5.650 | 5.540 | 5.610 | 5.513 | 34,624,083 |
| 2024-12-10 | 5.670 | 5.720 | 5.560 | 5.570 | 5.474 | 55,030,802 |
| 2024-12-09 | 5.590 | 5.640 | 5.530 | 5.570 | 5.474 | 40,601,351 |
| 2024-12-06 | 5.510 | 5.590 | 5.500 | 5.590 | 5.493 | 37,089,103 |
| 2024-12-05 | 5.510 | 5.530 | 5.490 | 5.520 | 5.425 | 27,595,041 |
| 2024-12-04 | 5.580 | 5.600 | 5.490 | 5.520 | 5.425 | 42,040,948 |
| 2024-12-03 | 5.620 | 5.630 | 5.520 | 5.610 | 5.513 | 42,957,375 |
| 2024-12-02 | 5.500 | 5.610 | 5.500 | 5.590 | 5.493 | 38,524,350 |
| 2024-11-29 | 5.470 | 5.560 | 5.440 | 5.530 | 5.434 | 33,434,200 |
| 2024-11-28 | 5.560 | 5.570 | 5.470 | 5.490 | 5.395 | 30,771,701 |
| 2024-11-27 | 5.430 | 5.570 | 5.320 | 5.570 | 5.474 | 41,415,850 |
| 2024-11-26 | 5.500 | 5.530 | 5.430 | 5.460 | 5.366 | 28,095,880 |
| 2024-11-25 | 5.540 | 5.560 | 5.420 | 5.500 | 5.405 | 35,936,800 |
| 2024-11-22 | 5.720 | 5.740 | 5.530 | 5.540 | 5.444 | 46,274,000 |
| 2024-11-21 | 5.730 | 5.760 | 5.680 | 5.720 | 5.621 | 32,591,037 |
| 2024-11-20 | 5.750 | 5.760 | 5.680 | 5.750 | 5.651 | 44,927,425 |
| 2024-11-19 | 5.810 | 5.860 | 5.640 | 5.760 | 5.660 | 58,734,118 |
| 2024-11-18 | 5.660 | 6.000 | 5.660 | 5.790 | 5.690 | 106,395,951 |
| 2024-11-15 | 5.750 | 5.830 | 5.610 | 5.610 | 5.513 | 66,770,651 |
| 2024-11-14 | 5.940 | 6.000 | 5.770 | 5.780 | 5.680 | 64,783,300 |
| 2024-11-13 | 5.930 | 6.000 | 5.860 | 5.980 | 5.877 | 57,932,486 |
| 2024-11-12 | 6.080 | 6.090 | 5.910 | 5.950 | 5.847 | 87,521,416 |
| 2024-11-11 | 6.020 | 6.090 | 5.980 | 6.070 | 5.965 | 80,534,097 |
| 2024-11-08 | 6.090 | 6.220 | 5.980 | 6.000 | 5.896 | 129,056,500 |
| 2024-11-07 | 5.960 | 6.070 | 5.880 | 6.070 | 5.965 | 105,669,576 |
| 2024-11-06 | 6.050 | 6.070 | 5.930 | 5.970 | 5.867 | 97,023,392 |
| 2024-11-05 | 5.890 | 6.040 | 5.870 | 6.030 | 5.926 | 98,715,547 |
| 2024-11-04 | 5.940 | 5.990 | 5.870 | 5.920 | 5.818 | 66,221,044 |
| 2024-11-01 | 6.110 | 6.110 | 5.880 | 5.940 | 5.837 | 102,594,563 |
| 2024-10-31 | 6.080 | 6.160 | 6.040 | 6.110 | 6.004 | 125,194,547 |
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.