Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	50.800	53.260	50.400	52.400	49.758	10,947,589
2022-05-10	49.000	51.660	48.900	50.390	47.849	9,205,237
2022-05-09	51.030	51.770	49.300	49.580	47.080	6,429,303
2022-05-06	50.070	51.600	50.030	50.920	48.352	5,664,884
2022-05-05	50.670	52.480	50.380	51.350	48.761	8,189,289
2022-04-29	49.500	51.020	49.050	50.550	48.001	10,103,084
2022-04-28	46.730	48.700	46.480	48.590	46.140	9,769,495
2022-04-27	43.400	47.650	42.200	47.300	44.915	16,741,203
2022-04-26	44.980	45.490	43.500	44.030	41.810	9,826,110
2022-04-25	48.950	49.310	44.000	44.700	42.446	15,766,447
2022-04-22	51.360	51.360	49.140	49.340	46.852	7,904,134
2022-04-21	52.670	54.220	50.970	51.100	48.523	5,795,876
2022-04-20	54.790	56.000	52.800	52.900	50.232	5,613,392
2022-04-19	54.520	55.980	54.000	54.700	51.942	6,808,771
2022-04-18	51.000	54.790	50.660	54.270	51.533	7,885,602
2022-04-15	51.570	52.140	50.970	51.280	48.694	4,421,417
2022-04-14	52.090	52.680	51.350	52.260	49.625	6,698,967
2022-04-13	52.000	53.390	50.920	51.710	49.102	6,526,553
2022-04-12	52.610	53.260	50.700	52.110	49.482	10,592,800
2022-04-11	54.330	54.800	52.520	52.600	49.948	7,351,024
2022-04-08	57.000	57.100	54.810	55.100	52.321	5,692,395
2022-04-07	56.020	57.290	55.510	55.880	53.062	5,441,259
2022-04-06	57.660	58.600	56.510	56.990	54.116	7,563,230
2022-04-01	60.010	60.300	58.980	58.980	56.006	5,008,138
2022-03-31	60.320	60.820	59.160	60.000	56.974	5,050,461
2022-03-30	59.400	60.860	58.380	60.800	57.734	5,463,863
2022-03-29	59.150	59.950	58.050	59.100	56.120	5,025,024
2022-03-28	59.460	60.780	58.030	59.020	56.044	5,325,232
2022-03-25	61.450	62.980	59.700	59.820	56.803	6,415,769
2022-03-24	61.460	62.480	59.790	61.800	58.684	5,424,093
2022-03-23	62.590	63.100	61.100	61.790	58.674	6,004,782
2022-03-22	62.410	62.980	61.420	62.000	58.874	8,008,979
2022-03-21	60.400	64.460	60.250	63.020	59.842	9,990,438
2022-03-18	61.150	61.440	59.090	60.150	57.117	7,578,071
2022-03-17	60.660	62.650	59.720	61.300	58.209	13,315,074
2022-03-16	58.530	60.100	55.250	59.450	56.452	14,031,243
2022-03-15	59.000	60.280	57.180	57.430	54.534	13,259,840
2022-03-14	61.750	62.880	59.510	59.660	56.652	12,448,255
2022-03-11	61.940	63.260	60.640	62.830	59.662	10,197,345
2022-03-10	62.600	64.230	61.660	62.930	59.757	14,745,843
2022-03-09	62.000	63.600	58.000	60.680	57.620	16,500,043
2022-03-08	60.730	62.650	60.300	60.440	57.392	13,176,483
2022-03-07	61.290	62.600	60.400	60.740	57.677	8,518,995
2022-03-04	61.980	63.700	61.710	62.180	59.044	7,457,336
2022-03-03	63.840	63.990	61.800	62.140	59.006	7,134,748
2022-03-02	63.600	63.940	62.660	63.380	60.184	6,066,582
2022-03-01	65.170	66.140	63.680	64.280	61.039	10,072,409
2022-02-28	63.680	65.200	63.250	65.000	61.722	10,201,765
2022-02-25	64.070	64.590	62.070	63.600	60.393	9,859,334
2022-02-24	62.700	64.180	61.700	62.560	59.405	9,723,521
2022-02-23	60.530	63.830	60.110	62.570	59.415	18,916,056
2022-02-22	57.000	60.300	56.300	60.100	57.069	14,755,282
2022-02-21	57.030	57.490	55.920	57.310	54.420	7,043,336
2022-02-18	58.870	59.450	56.390	57.100	54.221	9,980,594
2022-02-17	56.800	60.360	56.800	59.180	56.196	10,394,108
2022-02-16	57.440	57.700	56.340	56.940	54.069	6,434,117
2022-02-15	55.200	57.100	54.300	57.050	54.173	12,214,722
2022-02-14	53.140	55.700	52.840	54.300	51.562	12,431,002
2022-02-11	56.000	56.430	53.880	54.040	51.315	11,911,740
2022-02-10	57.200	57.800	55.610	57.100	54.221	9,833,683

← NewerPage 19 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.