Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	70.000	70.560	68.000	69.340	66.185	4,624,543
2023-02-03	69.700	70.220	68.250	69.400	66.243	4,958,731
2023-02-02	69.000	70.560	67.810	69.700	66.529	7,683,660
2023-02-01	69.200	69.480	66.940	68.670	65.546	7,038,449
2023-01-31	68.280	69.260	67.910	68.760	65.632	6,208,164
2023-01-30	68.000	70.180	67.870	68.500	65.384	10,822,870
2023-01-20	66.700	67.480	66.300	66.950	63.904	7,185,918
2023-01-19	68.510	68.580	66.530	66.610	63.579	8,261,835
2023-01-18	66.840	69.510	66.840	68.650	65.527	7,331,284
2023-01-17	66.230	67.380	66.040	67.000	63.952	5,337,015
2023-01-16	66.330	66.870	65.620	66.690	63.656	5,667,987
2023-01-13	66.670	66.980	65.800	66.200	63.188	4,912,598
2023-01-12	65.040	67.950	65.040	66.670	63.637	7,373,975
2023-01-11	65.090	66.190	64.670	65.300	62.329	5,761,116
2023-01-10	64.430	65.850	64.340	65.510	62.530	9,440,994
2023-01-09	64.610	65.380	63.210	64.050	61.136	7,114,350
2023-01-06	62.060	65.980	62.000	64.580	61.642	10,305,287
2023-01-05	62.000	62.600	61.010	62.080	59.256	7,290,080
2023-01-04	63.200	64.090	61.540	61.820	59.007	7,874,793
2023-01-03	63.620	64.610	62.310	63.990	61.079	8,990,393
2022-12-30	64.310	64.950	63.290	63.560	60.668	4,650,683
2022-12-29	62.420	64.990	62.220	64.300	61.375	7,618,549
2022-12-28	61.530	63.760	61.250	63.000	60.134	10,205,444
2022-12-27	61.050	62.860	60.800	62.030	59.208	9,711,715
2022-12-26	60.200	61.000	58.580	60.720	57.957	10,595,229
2022-12-23	60.810	61.960	59.390	60.150	57.413	9,076,274
2022-12-22	66.200	66.290	60.110	60.600	57.843	18,510,891
2022-12-21	68.500	68.600	64.880	65.520	62.539	5,999,108
2022-12-20	69.370	69.970	68.030	68.200	65.097	3,483,831
2022-12-19	68.730	70.390	68.000	69.650	66.481	3,948,377
2022-12-16	69.800	71.100	68.620	69.500	66.338	6,065,049
2022-12-15	68.840	70.190	68.700	70.130	66.939	5,771,843
2022-12-14	70.640	70.800	68.680	69.260	66.109	5,888,794
2022-12-13	70.660	70.880	69.150	69.470	66.309	5,933,667
2022-12-12	70.340	70.890	69.790	70.490	67.283	6,560,765
2022-12-09	70.100	70.780	69.000	70.780	67.560	8,831,947
2022-12-08	70.300	70.700	68.670	70.660	67.445	9,761,892
2022-12-07	66.470	70.800	66.470	70.000	66.815	14,459,451
2022-12-06	65.100	67.860	65.000	67.410	64.343	14,890,220
2022-12-05	63.750	65.530	63.500	65.390	62.415	12,614,021
2022-12-02	64.300	65.480	63.560	63.720	60.821	6,841,551
2022-12-01	65.500	65.500	64.060	64.750	61.804	7,384,488
2022-11-30	64.590	64.660	62.880	64.500	61.565	9,942,558
2022-11-29	65.280	65.880	63.910	64.650	61.709	8,715,696
2022-11-28	65.870	66.660	64.740	65.270	62.300	8,456,118
2022-11-25	68.150	69.180	66.380	66.750	63.713	5,265,057
2022-11-24	68.990	70.620	68.600	68.680	65.555	5,137,335
2022-11-23	66.390	69.580	66.100	69.020	65.880	9,105,733
2022-11-22	67.660	68.470	66.190	66.400	63.379	7,322,488
2022-11-21	66.790	69.390	66.790	68.360	65.250	6,425,164
2022-11-18	68.500	69.440	67.320	67.400	64.334	11,368,630
2022-11-17	71.550	72.300	67.310	68.270	65.164	15,002,290
2022-11-16	71.740	73.300	70.900	72.380	69.087	8,051,720
2022-11-15	69.960	71.640	69.510	71.410	68.161	8,263,620
2022-11-14	71.050	73.350	69.510	70.130	66.939	11,056,164
2022-11-11	74.160	74.500	71.380	71.650	68.390	7,610,933
2022-11-10	73.490	74.510	71.250	72.100	68.820	7,414,364
2022-11-09	75.480	76.080	73.000	73.380	70.041	5,257,506
2022-11-08	76.650	77.080	74.820	75.480	72.046	4,209,346
2022-11-07	77.000	78.690	76.200	76.650	73.163	8,715,068

← NewerPage 16 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.