Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	76.400	78.110	76.050	77.700	74.165	8,823,591
2022-11-03	74.210	78.370	73.960	76.320	72.848	10,818,926
2022-11-02	72.650	76.600	72.280	75.000	71.588	9,235,559
2022-11-01	70.410	74.170	70.200	73.000	69.679	9,906,733
2022-10-31	74.460	75.250	69.900	71.260	68.018	14,318,103
2022-10-28	76.580	77.320	73.790	74.300	70.920	10,966,152
2022-10-27	76.810	79.980	76.380	76.460	72.981	11,057,781
2022-10-26	72.000	77.850	71.110	76.810	73.315	20,620,785
2022-10-25	68.530	70.650	67.060	70.180	66.987	7,959,594
2022-10-24	69.920	70.950	68.000	68.730	65.603	6,022,484
2022-10-21	69.310	70.530	69.200	69.810	66.634	3,829,383
2022-10-20	69.600	71.360	68.300	69.850	66.672	6,718,173
2022-10-19	70.450	72.200	69.600	69.960	66.777	5,914,853
2022-10-18	70.520	71.640	69.690	70.520	67.312	6,821,731
2022-10-17	67.880	71.400	67.610	70.520	67.312	11,336,630
2022-10-14	68.000	69.390	66.080	68.350	65.240	10,967,950
2022-10-13	66.090	70.170	65.550	67.100	64.047	9,596,356
2022-10-12	65.000	67.000	61.670	66.500	63.475	13,820,349
2022-10-11	66.750	66.750	64.690	65.060	62.100	6,080,986
2022-10-10	67.770	68.500	65.320	65.900	62.902	8,152,539
2022-09-30	70.170	70.170	67.500	67.620	64.544	7,072,579
2022-09-29	69.500	70.590	67.820	70.170	66.978	6,220,390
2022-09-28	71.700	72.150	68.710	68.900	65.765	9,033,711
2022-09-27	71.910	72.550	70.620	71.160	67.922	5,951,622
2022-09-26	71.000	73.500	70.080	71.880	68.610	8,756,961
2022-09-23	71.860	72.900	69.860	71.000	67.770	7,095,426
2022-09-22	70.880	72.800	69.710	71.810	68.543	6,500,387
2022-09-21	73.290	74.080	71.120	71.340	68.094	7,983,595
2022-09-20	73.510	75.300	72.600	73.780	70.423	6,309,659
2022-09-19	73.810	75.320	72.000	72.690	69.383	6,645,575
2022-09-16	72.970	76.000	72.500	73.750	70.395	10,074,290
2022-09-15	81.600	81.810	71.950	73.000	69.679	21,877,631
2022-09-14	79.210	82.110	79.000	80.570	76.904	7,454,337
2022-09-13	82.000	82.440	79.380	80.590	76.923	8,234,164
2022-09-09	83.100	83.750	80.720	81.600	77.887	8,727,683
2022-09-08	78.700	84.100	78.500	82.900	79.128	16,911,692
2022-09-07	77.350	81.200	77.000	78.830	75.244	13,405,830
2022-09-06	74.760	78.160	72.730	77.910	74.365	13,848,782
2022-09-05	74.510	77.000	73.160	74.200	70.824	12,631,679
2022-09-02	74.850	76.230	73.100	74.130	70.757	7,862,815
2022-09-01	75.440	76.420	73.800	74.470	71.082	9,530,633
2022-08-31	79.660	80.400	74.870	76.000	72.542	18,418,524
2022-08-30	80.140	84.000	79.140	80.400	76.742	13,954,067
2022-08-29	75.000	81.370	75.000	80.160	76.513	14,684,885
2022-08-26	79.550	80.500	76.020	76.910	73.411	11,002,207
2022-08-25	82.300	82.880	77.770	79.400	75.788	13,534,836
2022-08-24	83.150	84.670	80.180	80.500	76.838	12,081,030
2022-08-23	80.800	84.590	80.800	83.110	79.329	15,218,636
2022-08-22	81.030	82.820	79.580	81.690	77.973	13,791,980
2022-08-19	84.920	85.910	81.660	82.060	78.327	16,919,706
2022-08-18	76.100	84.900	75.840	84.010	80.188	27,042,899
2022-08-17	76.320	78.500	75.440	76.100	72.638	13,460,736
2022-08-16	74.920	76.460	72.900	76.200	72.733	20,520,540
2022-08-15	70.380	76.270	70.000	75.720	72.275	28,672,822
2022-08-12	69.400	70.300	67.550	67.630	64.553	10,019,172
2022-08-11	71.500	71.900	67.550	70.000	66.815	12,697,733
2022-08-10	71.100	72.900	70.380	71.230	67.989	7,847,016
2022-08-09	70.000	73.280	69.400	71.940	68.667	9,520,938
2022-08-08	71.530	71.610	69.180	70.050	66.863	7,815,396
2022-08-05	70.580	71.940	69.510	71.690	68.428	6,844,105

← NewerPage 17 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.