Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.510	43.550	42.660	42.750	41.066	5,677,143
2023-10-31	43.800	44.150	43.070	43.490	41.777	6,755,303
2023-10-30	43.260	44.310	42.660	43.940	42.209	14,251,223
2023-10-27	41.500	44.320	41.450	43.260	41.556	19,206,566
2023-10-26	42.030	42.270	40.730	41.450	39.817	11,214,255
2023-10-25	42.820	43.280	41.970	42.060	40.403	8,142,632
2023-10-24	42.400	43.100	42.110	42.810	41.123	6,718,312
2023-10-23	43.720	43.720	42.240	42.400	40.729	6,790,283
2023-10-20	43.660	44.610	43.500	43.720	41.997	6,455,532
2023-10-19	44.430	44.600	43.900	43.980	42.247	6,058,612
2023-10-18	45.020	45.260	44.350	44.420	42.670	4,653,464
2023-10-17	45.560	45.620	44.880	45.230	43.448	4,483,672
2023-10-16	46.220	46.380	45.150	45.390	43.602	6,458,821
2023-10-13	47.220	47.310	46.200	46.420	44.591	5,367,135
2023-10-12	47.200	47.800	46.720	47.590	45.715	6,018,642
2023-10-11	47.870	48.170	47.010	47.160	45.302	5,957,635
2023-10-10	48.370	48.640	47.450	47.450	45.581	4,942,018
2023-10-09	47.700	48.540	47.130	48.210	46.311	6,079,633
2023-09-28	48.650	48.920	47.660	47.710	45.830	7,396,681
2023-09-27	47.730	49.500	47.530	48.650	46.733	8,362,833
2023-09-26	48.500	48.750	47.680	47.740	45.859	5,181,484
2023-09-25	49.000	49.000	47.920	48.500	46.589	6,214,079
2023-09-22	48.500	48.980	47.920	48.890	46.964	7,394,287
2023-09-21	49.880	49.900	48.610	48.710	46.791	7,369,646
2023-09-20	50.730	50.730	49.800	49.800	47.838	5,077,329
2023-09-19	51.120	51.360	50.360	50.560	48.568	5,141,660
2023-09-18	51.000	51.550	50.480	51.320	49.298	4,457,461
2023-09-15	51.750	51.870	50.700	51.000	48.991	6,527,305
2023-09-14	52.180	52.390	51.230	51.520	49.490	6,682,111
2023-09-13	52.860	53.200	52.000	52.300	50.239	5,874,951
2023-09-12	53.220	53.470	52.600	53.080	50.989	3,498,447
2023-09-11	52.720	53.750	52.350	53.110	51.018	7,490,811
2023-09-08	53.210	53.750	52.370	52.620	50.547	5,463,281
2023-09-07	55.000	55.000	53.450	53.490	51.383	4,470,440
2023-09-06	55.310	55.590	54.720	55.010	52.843	4,363,702
2023-09-05	55.470	56.330	55.250	55.650	53.457	5,314,251
2023-09-04	55.960	56.000	54.760	55.250	53.073	6,922,590
2023-09-01	56.480	56.970	55.380	55.800	53.602	5,439,398
2023-08-31	57.180	57.190	56.100	56.330	54.111	4,935,530
2023-08-30	56.240	58.230	56.000	57.250	54.994	7,929,649
2023-08-29	54.010	56.130	54.000	56.000	53.794	7,499,057
2023-08-28	58.790	59.160	54.000	54.410	52.266	10,958,149
2023-08-25	55.470	56.650	55.350	55.750	53.553	5,615,347
2023-08-24	54.850	56.200	54.540	55.670	53.477	5,574,406
2023-08-23	55.200	55.910	54.530	54.550	52.401	5,731,424
2023-08-22	55.980	56.090	53.630	55.000	52.833	8,499,625
2023-08-21	55.760	56.430	55.350	55.350	53.169	3,800,283
2023-08-18	56.690	57.780	55.880	55.970	53.765	4,765,538
2023-08-17	56.580	56.750	55.800	56.390	54.168	4,327,369
2023-08-16	57.480	58.130	56.060	56.580	54.351	5,764,089
2023-08-15	59.410	59.880	57.450	57.600	55.331	9,916,845
2023-08-14	59.680	59.880	58.900	59.600	57.252	3,341,785
2023-08-11	60.360	60.690	59.750	59.750	57.396	3,466,194
2023-08-10	60.310	60.940	60.200	60.350	57.972	3,198,156
2023-08-09	60.340	60.740	60.010	60.310	57.934	2,759,406
2023-08-08	61.130	61.550	60.460	60.530	58.145	4,302,456
2023-08-07	61.800	61.840	61.070	61.120	58.712	3,538,619
2023-08-04	61.410	61.990	61.350	61.610	59.183	3,906,879
2023-08-03	61.110	61.950	61.020	61.490	59.067	3,808,938
2023-08-02	61.900	61.980	61.050	61.200	58.789	3,542,377

← NewerPage 13 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.