Jilin Power Share Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.980 | 6.180 | 5.940 | 6.010 | 5.906 | 126,881,425 |
| 2024-10-29 | 5.980 | 6.050 | 5.880 | 5.900 | 5.798 | 107,881,437 |
| 2024-10-28 | 5.990 | 6.080 | 5.880 | 6.020 | 5.916 | 117,309,517 |
| 2024-10-25 | 5.830 | 6.020 | 5.760 | 5.990 | 5.886 | 146,882,836 |
| 2024-10-24 | 5.790 | 5.870 | 5.740 | 5.830 | 5.729 | 82,521,617 |
| 2024-10-23 | 5.840 | 5.920 | 5.690 | 5.810 | 5.709 | 170,471,766 |
| 2024-10-22 | 5.980 | 6.290 | 5.770 | 5.820 | 5.719 | 285,247,185 |
| 2024-10-21 | 6.490 | 6.590 | 5.920 | 6.040 | 5.936 | 301,316,520 |
| 2024-10-18 | 6.430 | 6.750 | 6.260 | 6.390 | 6.279 | 313,540,132 |
| 2024-10-17 | 6.340 | 6.840 | 6.210 | 6.420 | 6.309 | 360,730,084 |
| 2024-10-16 | 6.000 | 6.510 | 5.700 | 6.260 | 6.152 | 402,906,311 |
| 2024-10-15 | 5.570 | 6.050 | 5.560 | 6.050 | 5.945 | 324,797,140 |
| 2024-10-14 | 5.250 | 5.500 | 5.170 | 5.500 | 5.405 | 79,815,842 |
| 2024-10-11 | 5.400 | 5.450 | 5.170 | 5.210 | 5.120 | 59,360,676 |
| 2024-10-10 | 5.260 | 5.530 | 5.260 | 5.370 | 5.277 | 83,476,297 |
| 2024-10-09 | 5.700 | 5.700 | 5.220 | 5.240 | 5.149 | 123,353,624 |
| 2024-10-08 | 6.050 | 6.050 | 5.510 | 5.780 | 5.680 | 152,123,395 |
| 2024-09-30 | 5.300 | 5.570 | 5.200 | 5.500 | 5.405 | 122,007,915 |
| 2024-09-27 | 4.990 | 5.180 | 4.970 | 5.110 | 5.022 | 69,830,855 |
| 2024-09-26 | 4.770 | 4.930 | 4.730 | 4.930 | 4.845 | 42,530,567 |
| 2024-09-25 | 4.790 | 4.900 | 4.760 | 4.780 | 4.697 | 43,852,582 |
| 2024-09-24 | 4.570 | 4.740 | 4.560 | 4.730 | 4.648 | 37,041,575 |
| 2024-09-23 | 4.480 | 4.570 | 4.460 | 4.550 | 4.471 | 20,228,650 |
| 2024-09-20 | 4.520 | 4.530 | 4.450 | 4.480 | 4.403 | 16,892,552 |
| 2024-09-19 | 4.430 | 4.550 | 4.400 | 4.520 | 4.442 | 27,187,235 |
| 2024-09-18 | 4.430 | 4.440 | 4.320 | 4.410 | 4.334 | 17,072,325 |
| 2024-09-13 | 4.410 | 4.430 | 4.370 | 4.400 | 4.324 | 16,127,005 |
| 2024-09-12 | 4.360 | 4.440 | 4.360 | 4.390 | 4.314 | 21,972,710 |
| 2024-09-11 | 4.380 | 4.380 | 4.300 | 4.330 | 4.255 | 15,054,800 |
| 2024-09-10 | 4.400 | 4.450 | 4.310 | 4.390 | 4.314 | 21,337,933 |
| 2024-09-09 | 4.450 | 4.460 | 4.390 | 4.400 | 4.324 | 21,495,200 |
| 2024-09-06 | 4.560 | 4.590 | 4.470 | 4.470 | 4.393 | 18,858,700 |
| 2024-09-05 | 4.540 | 4.590 | 4.530 | 4.570 | 4.491 | 15,142,502 |
| 2024-09-04 | 4.600 | 4.610 | 4.520 | 4.530 | 4.452 | 25,040,897 |
| 2024-09-03 | 4.690 | 4.720 | 4.620 | 4.630 | 4.550 | 19,551,500 |
| 2024-09-02 | 4.720 | 4.750 | 4.670 | 4.680 | 4.599 | 22,346,300 |
| 2024-08-30 | 4.700 | 4.780 | 4.680 | 4.730 | 4.648 | 28,114,979 |
| 2024-08-29 | 4.660 | 4.710 | 4.610 | 4.690 | 4.609 | 21,849,154 |
| 2024-08-28 | 4.580 | 4.690 | 4.570 | 4.650 | 4.570 | 27,369,691 |
| 2024-08-27 | 4.640 | 4.650 | 4.570 | 4.580 | 4.501 | 18,833,125 |
| 2024-08-26 | 4.630 | 4.650 | 4.600 | 4.650 | 4.570 | 15,851,750 |
| 2024-08-23 | 4.640 | 4.660 | 4.610 | 4.630 | 4.550 | 16,847,451 |
| 2024-08-22 | 4.650 | 4.690 | 4.620 | 4.630 | 4.550 | 17,742,840 |
| 2024-08-21 | 4.680 | 4.710 | 4.640 | 4.670 | 4.589 | 16,870,355 |
| 2024-08-20 | 4.790 | 4.810 | 4.660 | 4.700 | 4.619 | 25,952,901 |
| 2024-08-19 | 4.750 | 4.830 | 4.750 | 4.780 | 4.697 | 20,251,125 |
| 2024-08-16 | 4.860 | 4.880 | 4.770 | 4.770 | 4.687 | 29,073,325 |
| 2024-08-15 | 4.830 | 4.890 | 4.810 | 4.850 | 4.766 | 24,172,200 |
| 2024-08-14 | 4.880 | 4.900 | 4.840 | 4.840 | 4.756 | 17,305,598 |
| 2024-08-13 | 4.860 | 4.900 | 4.830 | 4.870 | 4.786 | 18,582,300 |
| 2024-08-12 | 4.970 | 4.970 | 4.860 | 4.870 | 4.786 | 27,308,350 |
| 2024-08-09 | 5.020 | 5.070 | 5.000 | 5.020 | 4.818 | 25,426,981 |
| 2024-08-08 | 5.030 | 5.040 | 4.950 | 5.020 | 4.818 | 34,701,025 |
| 2024-08-07 | 4.960 | 5.090 | 4.960 | 5.040 | 4.837 | 49,955,315 |
| 2024-08-06 | 4.860 | 4.960 | 4.850 | 4.940 | 4.741 | 36,620,360 |
| 2024-08-05 | 5.000 | 5.050 | 4.820 | 4.830 | 4.636 | 55,254,410 |
| 2024-08-02 | 5.100 | 5.110 | 5.030 | 5.030 | 4.828 | 43,463,075 |
| 2024-08-01 | 5.200 | 5.250 | 5.140 | 5.150 | 4.943 | 47,036,683 |
| 2024-07-31 | 5.180 | 5.240 | 5.030 | 5.230 | 5.020 | 73,806,768 |
| 2024-07-30 | 5.140 | 5.180 | 5.100 | 5.130 | 4.924 | 33,062,725 |
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.