Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.780	62.200	60.800	61.400	58.981	6,030,362
2023-07-31	62.000	62.850	61.500	61.780	59.346	5,103,831
2023-07-28	60.960	62.080	60.520	61.690	59.259	5,667,623
2023-07-27	63.270	63.360	60.880	61.080	58.673	8,759,481
2023-07-26	62.720	63.380	62.300	63.000	60.518	5,638,847
2023-07-25	62.740	63.150	62.010	62.800	60.326	7,212,660
2023-07-24	63.130	63.480	62.230	62.320	59.865	5,747,531
2023-07-21	63.600	63.900	62.990	63.500	60.998	3,552,865
2023-07-20	64.450	64.820	63.630	63.690	61.181	5,337,100
2023-07-19	65.380	65.480	63.870	64.110	61.584	6,069,832
2023-07-18	66.930	66.930	65.010	65.300	62.727	5,186,846
2023-07-17	67.640	67.800	65.980	66.410	63.793	4,252,493
2023-07-14	68.880	68.960	67.590	67.710	65.042	3,516,732
2023-07-13	69.180	70.120	68.600	68.930	66.214	5,101,874
2023-07-12	67.870	68.400	66.660	67.690	65.023	3,053,832
2023-07-11	68.100	68.310	67.100	67.800	65.129	2,991,394
2023-07-10	67.100	69.490	66.880	68.310	65.619	3,818,746
2023-07-07	68.180	68.600	67.100	67.100	64.456	3,635,294
2023-07-06	68.530	69.600	68.420	68.810	66.099	3,668,652
2023-07-05	69.690	69.850	68.680	68.800	66.089	3,604,467
2023-07-04	70.510	71.200	69.550	69.650	66.906	4,410,226
2023-07-03	70.510	71.300	70.400	70.710	67.924	4,787,893
2023-06-30	69.750	71.170	69.350	70.900	68.107	5,521,098
2023-06-29	69.440	70.790	68.900	70.120	67.357	6,157,795
2023-06-28	68.300	69.650	67.950	69.300	66.570	7,150,139
2023-06-27	67.070	70.090	66.880	67.650	64.985	6,111,698
2023-06-26	66.290	68.150	65.110	67.080	64.437	6,187,971
2023-06-21	66.650	67.760	66.330	66.420	63.803	4,060,025
2023-06-20	66.980	67.560	66.250	66.800	64.168	4,809,012
2023-06-19	68.000	68.160	66.250	66.820	64.187	6,503,332
2023-06-16	67.880	68.600	67.210	68.470	65.772	6,183,285
2023-06-15	64.990	67.990	64.680	67.850	65.177	8,948,270
2023-06-14	65.280	66.110	64.550	64.680	62.132	5,982,425
2023-06-13	65.200	65.600	64.540	64.970	62.410	5,051,605
2023-06-12	64.680	65.790	63.360	65.390	62.814	7,957,765
2023-06-09	65.500	65.830	63.600	64.780	62.228	8,018,698
2023-06-08	64.990	66.230	64.860	65.000	62.439	4,980,123
2023-06-07	65.800	66.000	64.810	65.000	62.439	5,017,062
2023-06-06	66.570	66.960	65.210	65.710	63.121	7,174,701
2023-06-05	67.960	68.080	66.500	66.570	63.947	5,988,176
2023-06-02	67.870	68.390	67.510	67.870	65.196	5,887,175
2023-06-01	68.950	69.880	67.600	67.850	65.177	6,680,419
2023-05-31	70.350	70.430	68.380	68.950	66.233	5,892,543
2023-05-30	70.790	70.970	68.560	69.650	66.906	5,401,513
2023-05-29	72.090	72.380	70.380	70.630	67.847	5,873,462
2023-05-26	72.980	73.370	71.410	72.000	69.163	5,702,818
2023-05-25	73.010	74.180	72.300	73.000	70.124	7,411,259
2023-05-24	71.240	74.210	70.620	73.090	70.210	7,771,020
2023-05-23	73.200	73.430	70.500	70.880	68.087	6,836,222
2023-05-22	73.580	74.680	71.490	71.980	69.144	7,395,184
2023-05-19	71.800	73.000	71.380	72.500	69.644	5,196,702
2023-05-18	71.350	73.250	71.050	72.130	69.288	7,770,062
2023-05-17	70.510	71.600	69.360	71.360	68.548	7,761,390
2023-05-16	70.300	71.680	70.000	70.870	68.078	6,539,824
2023-05-15	68.910	70.990	68.790	70.900	67.674	6,966,051
2023-05-12	69.090	69.840	68.370	68.890	65.756	5,855,500
2023-05-11	67.730	69.800	67.490	68.550	65.431	5,346,376
2023-05-10	67.640	67.990	66.400	67.730	64.649	5,496,306
2023-05-09	68.300	68.660	67.410	68.000	64.906	4,391,304
2023-05-08	67.080	68.590	66.110	67.860	64.773	5,047,993

← NewerPage 14 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.