Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	34.510	34.900	33.870	33.920	32.584	19,016,159
2024-04-29	33.990	35.480	33.630	34.970	33.592	32,847,694
2024-04-26	30.800	34.730	30.800	33.700	32.372	41,414,915
2024-04-25	29.990	30.430	29.450	29.950	28.770	10,804,900
2024-04-24	30.450	30.480	29.760	29.970	28.789	9,950,459
2024-04-23	30.950	31.370	30.060	30.360	29.164	11,521,097
2024-04-22	30.950	31.770	30.720	30.980	29.759	9,521,119
2024-04-19	31.740	31.800	30.980	31.090	29.865	13,231,785
2024-04-18	32.450	32.530	31.540	32.010	30.749	13,622,893
2024-04-17	32.020	32.700	32.000	32.670	31.383	14,281,065
2024-04-16	32.400	33.160	31.820	31.940	30.682	16,792,303
2024-04-15	31.700	32.890	31.660	32.320	31.047	14,391,661
2024-04-12	32.450	32.620	31.550	31.580	30.336	11,141,254
2024-04-11	32.550	33.020	32.240	32.450	31.172	7,973,981
2024-04-10	33.780	33.780	32.510	32.760	31.469	7,548,375
2024-04-09	32.820	33.730	32.710	33.520	32.199	7,705,263
2024-04-08	34.380	34.380	32.720	32.830	31.537	15,093,795
2024-04-03	34.940	35.020	34.480	34.500	33.141	7,045,009
2024-04-02	35.210	35.240	34.530	34.950	33.573	9,404,110
2024-04-01	34.410	35.400	34.330	35.160	33.775	11,244,402
2024-03-29	34.400	34.740	33.830	34.270	32.920	5,350,782
2024-03-28	34.210	35.150	34.210	34.520	33.160	8,265,066
2024-03-27	35.360	35.760	34.280	34.280	32.929	8,184,969
2024-03-26	34.770	35.790	34.730	35.430	34.034	10,131,175
2024-03-25	35.500	35.930	34.800	34.820	33.448	11,462,468
2024-03-22	36.820	37.040	35.600	35.600	34.197	15,140,100
2024-03-21	37.980	38.450	36.850	37.080	35.619	14,301,728
2024-03-20	37.690	38.480	37.520	37.720	36.234	9,951,945
2024-03-19	38.550	39.120	37.900	37.910	36.416	11,787,169
2024-03-18	37.680	38.920	37.460	38.700	37.175	16,351,087
2024-03-15	38.030	38.490	36.980	37.750	36.263	14,538,362
2024-03-14	38.520	39.270	37.850	38.310	36.801	12,753,683
2024-03-13	38.800	39.200	38.420	38.680	37.156	12,028,049
2024-03-12	39.180	40.210	38.800	39.000	37.463	21,941,939
2024-03-11	37.620	39.110	37.220	39.050	37.511	27,471,305
2024-03-08	35.960	37.220	35.950	36.820	35.369	12,811,808
2024-03-07	37.650	37.650	36.000	36.010	34.591	12,084,936
2024-03-06	36.140	37.980	36.100	37.130	35.667	15,779,174
2024-03-05	36.760	36.780	36.020	36.360	34.927	11,822,098
2024-03-04	36.900	37.870	36.710	37.030	35.571	14,444,503
2024-03-01	37.000	37.560	36.670	36.920	35.465	14,019,990
2024-02-29	35.400	37.050	35.120	37.000	35.542	16,166,539
2024-02-28	36.380	38.370	35.700	35.700	34.293	23,943,921
2024-02-27	35.100	36.500	34.900	36.500	35.062	14,171,269
2024-02-26	35.450	36.180	34.700	35.350	33.957	16,501,359
2024-02-23	34.790	35.280	34.450	35.220	33.832	12,335,397
2024-02-22	34.540	35.270	34.400	34.710	33.342	12,117,449
2024-02-21	33.990	35.360	33.550	34.590	33.227	14,731,253
2024-02-20	33.810	34.300	33.490	34.120	32.776	10,264,376
2024-02-19	34.780	34.780	33.630	34.080	32.737	14,833,396
2024-02-08	33.430	34.430	32.650	34.290	32.939	22,937,677
2024-02-07	33.240	34.050	32.700	33.360	32.046	19,439,828
2024-02-06	30.970	33.360	30.810	33.240	31.930	17,071,137
2024-02-05	31.410	32.220	29.500	31.150	29.923	17,305,426
2024-02-02	33.390	33.770	30.860	31.750	30.499	18,236,582
2024-02-01	32.370	34.270	32.370	33.520	32.199	12,663,231
2024-01-31	33.530	33.950	32.720	32.740	31.450	14,305,207
2024-01-30	34.980	35.280	33.640	33.640	32.315	12,699,173
2024-01-29	36.800	36.800	35.100	35.110	33.727	13,660,579
2024-01-26	38.170	38.450	36.830	36.980	35.523	12,912,422

← NewerPage 11 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.