Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	38.100	40.380	38.010	39.760	39.698	30,076,748
2026-07-21	36.440	38.700	35.520	38.510	38.450	29,400,207
2026-07-20	37.930	38.510	35.500	36.390	36.334	28,663,280
2026-07-17	38.720	38.790	36.060	37.450	37.392	26,914,393
2026-07-16	40.100	40.830	38.370	38.730	38.670	21,108,912
2026-07-15	43.220	43.400	40.000	40.700	40.637	20,972,222
2026-07-14	43.080	43.600	40.800	42.870	42.804	23,933,664
2026-07-13	46.880	47.000	42.710	42.940	42.873	28,393,706
2026-07-10	49.880	51.100	47.020	47.280	47.207	29,715,028
2026-07-09	48.090	49.790	46.660	49.500	49.423	23,272,030
2026-07-08	49.900	50.900	45.720	47.200	47.127	29,175,805
2026-07-07	48.120	51.100	47.280	50.050	49.972	32,942,938
2026-07-06	51.990	52.290	47.530	48.200	48.125	37,168,718
2026-07-03	54.270	54.470	50.410	51.080	51.001	42,866,084
2026-07-02	58.260	58.300	53.700	53.800	53.717	50,128,759
2026-07-01	60.790	63.880	59.990	60.510	60.416	51,198,551
2026-06-30	57.210	60.970	56.920	60.400	60.306	54,261,829
2026-06-29	59.200	61.240	53.370	56.200	56.113	55,665,486
2026-06-26	55.910	59.270	55.470	58.370	58.280	52,273,703
2026-06-25	57.400	57.850	55.500	56.480	56.392	38,490,883
2026-06-24	54.810	57.510	53.230	57.060	56.972	40,141,175
2026-06-23	56.400	57.080	53.830	55.800	55.714	37,832,819
2026-06-22	56.000	58.660	54.900	57.300	57.211	56,288,117
2026-06-18	51.520	55.650	51.300	53.890	53.806	48,109,094
2026-06-17	50.910	52.150	50.110	51.870	51.790	35,153,313
2026-06-16	52.240	52.880	51.100	51.690	51.610	32,628,446
2026-06-15	47.150	52.750	46.400	52.150	52.069	50,932,379
2026-06-12	50.100	51.950	46.210	47.080	47.007	42,536,686
2026-06-11	48.910	49.340	47.110	48.230	48.155	23,111,227
2026-06-10	51.130	51.250	48.110	49.260	49.184	41,791,119
2026-06-09	46.460	53.260	46.140	53.150	53.068	50,164,322
2026-06-08	47.000	48.720	45.710	45.760	45.689	30,646,711
2026-06-05	48.480	50.220	46.230	48.890	48.814	37,902,194
2026-06-04	47.800	49.460	46.880	49.010	48.934	25,466,768
2026-06-03	48.010	50.450	47.680	48.410	48.335	33,934,116
2026-06-02	47.980	48.380	45.790	47.000	46.927	29,167,278
2026-06-01	51.390	52.420	47.590	47.650	47.576	40,293,248
2026-05-29	55.220	56.000	50.370	50.820	50.741	38,814,489
2026-05-28	53.000	55.550	51.050	54.890	54.805	42,472,369
2026-05-27	53.800	56.920	53.700	54.000	53.916	43,286,157
2026-05-26	54.550	57.680	52.800	53.800	53.717	54,969,986
2026-05-25	55.500	56.650	53.000	56.400	56.313	46,603,829
2026-05-22	54.910	56.800	54.170	55.090	55.005	49,596,845
2026-05-21	57.000	57.260	52.130	52.410	52.329	48,650,626
2026-05-20	51.890	57.580	51.510	56.850	56.612	65,465,634
2026-05-19	50.800	52.400	49.580	52.110	51.892	35,549,793
2026-05-18	51.850	54.180	50.830	51.240	51.026	43,252,262
2026-05-15	54.570	55.290	51.280	52.800	52.579	63,707,774
2026-05-14	54.540	57.050	54.220	54.900	54.670	81,212,674
2026-05-13	47.700	54.940	47.500	53.990	53.764	81,311,545
2026-05-12	48.800	49.050	47.280	47.890	47.690	38,214,194
2026-05-11	46.210	48.380	46.110	47.690	47.490	40,547,465
2026-05-08	45.990	46.420	45.120	45.980	45.788	28,679,529
2026-05-07	45.220	47.420	45.090	46.110	45.917	45,379,180
2026-05-06	43.240	44.970	43.080	44.610	44.423	31,186,170
2026-04-30	41.820	42.850	41.330	42.620	42.442	22,483,723
2026-04-29	40.000	42.470	39.850	41.810	41.635	29,309,571
2026-04-28	41.190	43.040	39.940	40.280	40.111	49,581,599
2026-04-27	43.520	44.440	42.610	43.150	42.969	27,231,359
2026-04-24	43.370	44.240	43.160	43.540	43.358	20,173,218

← NewerPage 2 of 21 · 1,218 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.