Zhejiang Jingsheng Mech Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.330	29.400	28.270	28.330	27.807	10,395,136
2024-07-26	29.100	29.480	29.020	29.400	28.857	8,222,625
2024-07-25	28.400	29.660	28.380	29.200	28.661	11,176,668
2024-07-24	28.820	29.250	28.440	28.580	28.052	7,146,878
2024-07-23	30.090	30.140	28.920	28.920	28.386	10,036,520
2024-07-22	30.370	30.700	29.870	30.080	29.524	10,427,200
2024-07-19	29.850	30.580	29.850	30.470	29.907	12,453,300
2024-07-18	29.310	30.170	28.850	30.130	29.573	14,480,905
2024-07-17	29.890	30.430	29.520	29.550	29.004	14,684,233
2024-07-16	28.910	29.450	28.830	29.340	28.798	9,579,317
2024-07-15	29.320	29.320	28.640	29.030	28.494	8,882,125
2024-07-12	29.300	29.900	29.130	29.470	28.926	13,152,622
2024-07-11	29.250	30.070	29.050	29.430	28.886	14,935,982
2024-07-10	28.700	29.220	27.780	28.670	28.140	12,928,524
2024-07-09	28.740	29.490	28.200	29.050	28.513	17,724,203
2024-07-08	29.400	29.570	28.470	28.620	28.091	11,954,812
2024-07-05	27.890	30.290	27.820	29.630	29.083	24,113,616
2024-07-04	27.750	28.130	27.630	28.000	27.483	11,563,678
2024-07-03	27.630	28.250	27.410	27.930	27.414	9,705,352
2024-07-02	28.320	28.320	27.530	27.530	27.022	11,996,671
2024-07-01	28.480	28.730	27.410	28.560	28.032	15,828,601
2024-06-28	28.830	29.210	28.690	28.730	28.199	9,351,834
2024-06-27	29.500	29.610	28.640	28.730	28.199	12,236,475
2024-06-26	29.200	29.850	28.630	29.780	29.230	11,924,728
2024-06-25	30.060	30.120	28.760	29.200	28.661	16,083,089
2024-06-24	30.600	30.890	29.920	29.950	29.397	12,615,455
2024-06-21	31.400	31.550	30.660	30.900	30.329	12,845,447
2024-06-20	32.510	32.870	31.080	31.090	30.516	20,742,072
2024-06-19	33.790	33.800	32.660	32.740	32.135	15,924,599
2024-06-18	33.590	33.910	33.420	33.820	33.195	20,806,682
2024-06-17	33.360	34.110	33.150	33.670	33.048	16,979,576
2024-06-14	33.350	33.700	32.780	33.630	33.009	20,267,391
2024-06-13	32.130	34.170	31.880	33.650	33.028	38,942,161
2024-06-12	31.400	32.380	31.220	32.130	31.537	16,367,630
2024-06-11	30.980	31.480	30.510	31.420	30.840	10,550,103
2024-06-07	31.240	31.350	30.720	31.220	30.643	12,542,859
2024-06-06	31.650	32.130	30.970	31.150	30.575	16,786,371
2024-06-05	32.190	32.450	31.480	31.580	30.997	13,996,808
2024-06-04	31.780	32.350	31.490	32.350	31.752	14,072,776
2024-06-03	32.000	32.010	31.300	31.850	31.262	13,250,078
2024-05-31	32.510	32.560	32.000	32.090	31.497	15,133,436
2024-05-30	33.250	33.350	32.120	32.380	31.782	19,175,693
2024-05-29	31.880	34.190	31.880	32.790	32.184	31,632,162
2024-05-28	32.200	32.990	31.870	31.890	31.301	16,565,641
2024-05-27	33.790	33.900	31.660	32.400	31.802	26,855,823
2024-05-24	33.410	35.200	33.400	33.530	32.911	31,287,533
2024-05-23	34.010	34.700	33.080	33.310	32.695	27,211,341
2024-05-22	32.320	35.200	32.320	34.400	33.765	42,898,346
2024-05-21	33.020	33.070	32.640	32.830	31.537	10,703,915
2024-05-20	33.200	33.510	32.880	33.230	31.921	14,640,759
2024-05-17	33.260	33.400	32.410	33.150	31.844	19,638,912
2024-05-16	32.760	34.540	32.420	33.630	32.305	30,005,740
2024-05-15	32.350	33.280	32.350	32.510	31.229	17,779,029
2024-05-14	32.650	32.780	32.050	32.350	31.075	11,968,576
2024-05-13	32.480	32.870	31.790	32.510	31.229	14,931,688
2024-05-10	33.800	33.800	32.610	32.790	31.498	18,247,904
2024-05-09	33.040	34.460	33.040	33.850	32.516	22,334,763
2024-05-08	33.780	33.800	32.790	33.040	31.738	14,932,841
2024-05-07	34.210	34.510	33.830	33.900	32.564	14,421,444
2024-05-06	34.590	34.700	33.960	34.200	32.853	20,644,520

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0600 CNY
2026-05-21	0.1500 CNY
2025-05-28	0.4000 CNY
2024-05-22	0.7000 CNY
2023-05-16	0.4500 CNY
2022-06-02	0.2800 CNY
2021-07-07	0.1350 CNY
2020-06-10	0.1000 CNY
2019-06-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.