Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	67.130	67.410	65.620	67.020	63.971	5,250,879
2023-05-04	68.210	69.190	67.070	67.410	64.343	5,716,482
2023-04-28	67.500	70.060	67.150	68.420	65.307	9,793,073
2023-04-27	66.720	67.780	66.100	67.000	63.952	7,095,231
2023-04-26	64.440	67.390	63.990	66.960	63.914	8,681,841
2023-04-25	66.200	66.640	63.550	64.640	61.699	8,548,479
2023-04-24	67.970	68.550	65.380	65.770	62.778	6,934,326
2023-04-21	68.930	69.370	67.460	67.480	64.410	7,713,884
2023-04-20	69.600	69.600	67.800	68.400	65.288	8,247,803
2023-04-19	71.010	71.210	68.810	69.100	65.956	7,687,335
2023-04-18	69.840	71.110	69.330	71.020	67.789	8,989,991
2023-04-17	74.980	75.000	69.470	69.750	66.577	13,544,331
2023-04-14	69.800	72.780	69.500	71.810	68.543	10,354,745
2023-04-13	70.690	70.990	69.200	69.750	66.577	5,892,202
2023-04-12	70.980	71.800	68.710	70.870	67.646	7,921,795
2023-04-11	70.770	71.500	70.020	71.050	67.817	8,379,218
2023-04-10	69.930	72.200	69.220	71.000	67.770	7,715,192
2023-04-07	69.540	70.720	68.520	69.440	66.281	5,568,644
2023-04-06	69.000	70.500	67.510	69.300	66.147	7,670,197
2023-04-04	68.250	70.180	67.500	68.370	65.259	11,891,532
2023-04-03	67.120	68.490	66.510	68.250	65.145	12,343,344
2023-03-31	64.550	66.020	64.120	65.290	62.320	5,723,766
2023-03-30	63.600	64.810	62.900	64.550	61.613	5,807,919
2023-03-29	62.300	64.150	62.280	63.850	60.945	6,569,721
2023-03-28	62.980	63.450	61.580	62.050	59.227	4,594,564
2023-03-27	62.260	63.580	61.790	63.100	60.229	6,584,959
2023-03-24	62.200	62.750	61.500	62.190	59.361	5,361,604
2023-03-23	61.890	62.970	61.650	62.350	59.513	6,658,610
2023-03-22	62.840	63.290	62.020	62.230	59.399	3,982,504
2023-03-21	63.010	63.730	61.480	62.510	59.666	6,462,825
2023-03-20	63.570	64.900	62.400	63.240	60.363	7,449,708
2023-03-17	63.780	64.800	63.780	63.870	60.964	5,268,321
2023-03-16	65.830	66.910	63.560	63.780	60.878	7,186,260
2023-03-15	67.600	68.760	66.020	66.210	63.198	5,531,900
2023-03-14	68.050	68.580	66.980	67.190	64.133	6,105,997
2023-03-13	68.810	70.230	67.960	68.450	65.336	4,196,087
2023-03-10	68.470	70.030	67.850	69.150	66.004	5,652,142
2023-03-09	66.900	69.720	66.850	68.580	65.460	7,560,259
2023-03-08	67.350	68.500	66.530	66.860	63.818	4,071,480
2023-03-07	67.700	68.680	67.180	67.390	64.324	5,838,945
2023-03-06	64.990	68.100	64.800	67.820	64.734	8,687,857
2023-03-03	64.580	65.790	64.210	64.520	61.585	6,271,249
2023-03-02	67.300	67.600	63.200	64.100	61.184	14,219,422
2023-03-01	68.680	68.780	67.060	67.620	64.544	5,192,080
2023-02-28	68.000	68.700	66.870	68.600	65.479	5,061,526
2023-02-27	67.330	69.840	67.300	68.010	64.916	5,479,924
2023-02-24	69.000	69.360	67.570	67.710	64.629	3,900,714
2023-02-23	66.800	69.700	66.680	68.820	65.689	9,604,122
2023-02-22	66.500	68.120	66.500	66.500	63.475	4,929,615
2023-02-21	68.380	68.640	65.080	66.840	63.799	9,745,679
2023-02-20	66.500	68.700	66.000	68.350	65.240	5,302,539
2023-02-17	67.900	68.000	66.600	66.660	63.627	5,179,370
2023-02-16	66.810	69.380	66.510	67.400	64.334	7,713,751
2023-02-15	67.650	68.200	66.750	67.110	64.057	5,783,112
2023-02-14	68.050	69.170	67.220	67.550	64.477	4,567,185
2023-02-13	68.700	68.970	67.500	68.100	65.002	5,196,835
2023-02-10	69.250	69.780	68.120	68.600	65.479	4,061,045
2023-02-09	68.400	69.380	67.550	69.250	66.099	6,787,847
2023-02-08	68.400	69.600	68.200	68.410	65.298	3,770,031
2023-02-07	69.310	69.900	68.420	68.520	65.403	5,628,360

← NewerPage 15 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.