Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	37.010	38.470	36.350	38.380	36.868	15,208,252
2024-01-24	38.750	38.970	36.280	37.380	35.907	22,883,359
2024-01-23	38.100	39.620	37.610	38.880	37.348	12,976,672
2024-01-22	39.240	39.690	37.960	38.230	36.724	13,712,121
2024-01-19	40.320	41.050	39.200	39.340	37.790	14,424,760
2024-01-18	38.080	39.700	37.910	39.630	38.069	15,473,812
2024-01-17	39.700	39.700	38.330	38.330	36.820	8,569,825
2024-01-16	39.100	40.500	38.620	39.800	38.232	9,984,924
2024-01-15	39.260	39.600	38.370	39.150	37.608	8,363,664
2024-01-12	39.680	40.780	38.750	39.710	38.145	13,588,062
2024-01-11	39.710	40.640	39.410	39.780	38.213	12,625,475
2024-01-10	38.880	40.900	38.500	39.840	38.270	12,862,428
2024-01-09	38.380	40.680	37.410	39.050	37.511	15,276,159
2024-01-08	39.500	40.090	38.540	38.650	37.127	10,509,978
2024-01-05	40.870	41.660	39.580	39.610	38.049	11,354,229
2024-01-04	42.620	42.630	40.920	41.060	39.442	10,022,423
2024-01-03	42.580	43.200	42.360	42.670	40.989	8,522,947
2024-01-02	44.000	44.120	42.690	42.710	41.027	10,035,888
2023-12-29	44.650	44.650	43.750	44.090	42.353	12,699,377
2023-12-28	40.340	44.970	40.310	44.650	42.891	24,220,006
2023-12-27	40.610	40.900	40.000	40.460	38.866	7,029,338
2023-12-26	41.570	41.590	40.120	40.430	38.837	8,721,012
2023-12-25	41.600	41.890	40.900	41.630	39.990	9,056,330
2023-12-22	41.380	42.450	40.750	41.740	40.095	12,460,390
2023-12-21	39.840	41.960	39.510	41.350	39.721	12,651,227
2023-12-20	40.700	40.820	39.800	39.920	38.347	7,063,434
2023-12-19	40.520	41.650	40.410	40.710	39.106	8,729,832
2023-12-18	40.790	41.280	40.290	40.440	38.847	7,311,706
2023-12-15	40.590	42.010	40.420	41.150	39.529	11,747,974
2023-12-14	40.600	41.200	40.150	40.200	38.616	5,197,817
2023-12-13	41.150	41.380	40.270	40.340	38.751	6,490,004
2023-12-12	41.770	42.150	40.830	41.160	39.538	9,747,464
2023-12-11	39.990	42.080	38.910	42.010	40.355	16,638,183
2023-12-08	39.990	40.320	39.210	40.260	38.674	22,713,487
2023-12-07	40.740	40.960	39.600	39.650	38.088	14,060,494
2023-12-06	40.790	41.780	40.700	40.980	39.365	8,404,692
2023-12-05	41.860	42.370	40.900	40.900	39.289	7,788,833
2023-12-04	42.560	42.750	41.760	41.830	40.182	8,338,573
2023-12-01	43.200	44.200	42.320	42.760	41.075	11,122,382
2023-11-30	42.980	43.680	42.320	43.170	41.469	11,120,888
2023-11-29	41.430	44.150	41.000	43.430	41.719	19,567,062
2023-11-28	41.670	42.150	41.280	41.660	40.019	6,246,684
2023-11-27	42.280	42.500	41.400	41.670	40.028	9,175,670
2023-11-24	43.040	43.170	42.410	42.600	40.922	5,938,696
2023-11-23	43.000	43.790	42.690	43.200	41.498	6,102,023
2023-11-22	43.790	44.160	42.900	42.900	41.210	8,976,407
2023-11-21	45.290	45.680	43.950	44.130	42.391	9,207,107
2023-11-20	44.990	45.320	44.140	44.980	43.208	6,759,707
2023-11-17	45.000	45.370	44.710	44.990	43.217	5,021,928
2023-11-16	46.210	46.290	45.150	45.200	43.419	6,499,710
2023-11-15	46.600	46.970	46.190	46.340	44.514	9,424,805
2023-11-14	46.430	46.880	45.770	45.910	44.101	8,472,788
2023-11-13	46.570	46.950	45.890	46.310	44.485	8,511,291
2023-11-10	46.600	47.400	46.260	46.390	44.562	8,159,035
2023-11-09	46.800	47.710	46.430	46.950	45.100	10,759,918
2023-11-08	46.510	47.450	46.400	46.740	44.898	13,155,592
2023-11-07	45.410	47.380	45.010	46.820	44.975	20,079,727
2023-11-06	43.400	46.200	43.090	45.450	43.659	18,473,044
2023-11-03	41.580	43.080	41.540	42.850	41.162	10,761,248
2023-11-02	42.880	42.980	41.460	41.530	39.894	7,897,426

← NewerPage 12 of 21 · 1,219 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.