Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	71.950	72.250	68.900	70.450	67.245	7,699,447
2022-08-03	71.800	72.980	70.060	71.120	67.884	9,234,398
2022-08-02	70.880	72.730	70.310	71.000	67.770	8,931,836
2022-08-01	72.120	72.300	69.380	71.550	68.295	8,528,068
2022-07-29	73.060	73.900	72.030	73.020	69.698	6,817,581
2022-07-28	74.650	74.650	72.480	72.960	69.641	10,647,316
2022-07-27	70.380	75.000	69.250	74.650	71.254	15,734,657
2022-07-26	68.710	70.940	68.710	70.020	66.834	7,231,121
2022-07-25	69.140	69.290	67.670	68.670	65.546	7,466,902
2022-07-22	67.650	70.270	67.650	69.190	66.042	6,806,627
2022-07-21	69.590	70.400	67.620	67.860	64.773	7,673,357
2022-07-20	68.750	71.050	68.010	69.580	66.414	9,262,164
2022-07-19	69.000	69.000	66.740	67.000	63.952	7,189,265
2022-07-18	68.430	68.990	65.700	67.790	64.706	10,283,855
2022-07-15	69.930	71.190	68.100	68.470	65.355	7,359,342
2022-07-14	67.290	70.980	66.900	69.800	66.624	11,207,752
2022-07-13	67.330	68.510	65.000	67.500	64.429	10,992,697
2022-07-12	69.800	69.990	66.960	67.330	64.267	10,071,982
2022-07-11	71.000	71.000	67.350	68.350	65.240	9,480,750
2022-07-08	70.300	72.220	69.540	69.860	66.682	14,483,558
2022-07-07	68.720	71.280	68.200	70.220	67.025	10,942,774
2022-07-06	68.990	70.600	68.110	68.940	65.803	9,142,782
2022-07-05	68.380	71.180	68.300	68.990	65.851	14,369,167
2022-07-04	64.520	70.500	64.510	68.750	65.622	14,878,725
2022-07-01	67.100	67.960	65.430	65.500	62.520	7,942,222
2022-06-30	66.800	68.190	66.190	67.590	64.515	8,883,447
2022-06-29	68.200	69.180	66.010	66.690	63.656	11,249,398
2022-06-28	65.410	69.150	65.100	68.800	65.670	11,880,315
2022-06-27	67.000	67.480	64.950	65.610	62.625	11,294,002
2022-06-24	66.990	67.730	66.020	66.500	63.475	7,535,977
2022-06-23	65.900	67.600	65.210	67.290	64.229	8,523,065
2022-06-22	64.030	66.600	63.600	65.830	62.835	10,067,378
2022-06-21	64.850	65.800	63.010	63.800	60.897	7,505,662
2022-06-20	63.390	67.800	63.380	65.140	62.176	12,747,342
2022-06-17	61.620	63.350	60.700	63.140	60.267	9,529,429
2022-06-16	59.500	62.080	59.350	61.860	59.046	7,851,937
2022-06-15	60.440	62.080	59.270	60.120	57.385	9,519,206
2022-06-14	58.660	59.800	58.310	59.780	57.060	8,826,071
2022-06-13	58.600	60.180	58.100	59.840	57.118	8,293,032
2022-06-10	57.300	59.380	57.010	59.300	56.602	9,891,116
2022-06-09	58.430	59.580	57.430	57.800	55.170	7,676,340
2022-06-08	59.800	60.350	58.040	59.120	56.430	8,021,306
2022-06-07	59.860	60.700	58.800	60.000	57.270	9,588,455
2022-06-06	56.750	60.630	56.410	59.760	57.041	11,785,300
2022-06-02	54.500	57.090	54.100	56.740	54.159	10,898,069
2022-06-01	54.900	55.370	53.680	54.200	51.467	8,929,011
2022-05-31	55.100	55.400	53.900	55.320	52.530	7,512,729
2022-05-30	54.490	54.950	53.640	54.160	51.429	5,025,713
2022-05-27	55.170	55.790	53.880	54.090	51.362	4,753,026
2022-05-26	55.200	55.280	53.600	54.600	51.847	5,173,427
2022-05-25	54.930	55.580	54.030	54.500	51.752	6,252,692
2022-05-24	56.500	57.490	54.700	54.980	52.208	6,860,435
2022-05-23	56.200	56.870	55.410	56.490	53.641	5,417,194
2022-05-20	56.500	56.760	54.800	56.050	53.224	7,864,894
2022-05-19	53.950	56.800	53.900	56.200	53.366	11,496,773
2022-05-18	53.210	55.620	52.880	54.970	52.198	8,187,690
2022-05-17	51.690	53.700	51.250	53.200	50.517	8,504,467
2022-05-16	52.700	54.180	51.120	51.510	48.913	6,892,186
2022-05-13	52.400	53.200	51.360	52.300	49.663	5,297,880
2022-05-12	52.000	52.480	51.230	52.000	49.378	5,597,583

← NewerPage 18 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.