Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.750	57.450	54.700	57.230	54.344	12,296,461
2022-02-08	60.000	60.000	55.160	55.810	52.996	12,347,794
2022-02-07	58.600	60.270	57.800	59.430	56.433	10,501,550
2022-01-28	58.240	59.340	56.800	57.290	54.401	11,104,558
2022-01-27	61.350	61.350	58.010	58.200	55.265	14,244,408
2022-01-26	60.700	61.730	59.880	61.500	58.399	6,384,620
2022-01-25	61.250	62.700	60.750	60.770	57.706	8,557,392
2022-01-24	59.320	62.000	59.020	61.400	58.304	8,652,391
2022-01-21	60.320	60.950	58.810	59.350	56.357	7,013,855
2022-01-20	61.480	61.940	59.890	60.300	57.259	8,279,543
2022-01-19	62.390	62.390	60.650	60.990	57.914	8,416,330
2022-01-18	62.490	63.360	61.740	62.470	59.320	8,529,940
2022-01-17	62.190	63.570	61.660	62.850	59.681	11,446,786
2022-01-14	59.100	62.990	59.000	61.250	58.161	17,001,063
2022-01-13	59.450	61.660	57.380	59.460	56.462	18,912,981
2022-01-12	56.780	59.210	56.180	59.090	56.110	15,788,844
2022-01-11	56.590	57.230	55.860	56.450	53.603	13,091,795
2022-01-10	58.600	58.600	56.000	56.670	53.812	16,004,163
2022-01-07	60.540	61.460	57.660	58.740	55.778	16,440,763
2022-01-06	59.610	61.500	59.100	60.440	57.392	16,186,684
2022-01-05	65.200	65.380	60.300	61.660	58.551	20,029,511
2022-01-04	69.500	70.060	64.000	64.630	61.371	26,121,373
2021-12-31	67.430	70.370	67.380	69.500	65.995	19,586,327
2021-12-30	67.640	68.930	66.680	66.700	63.337	10,867,659
2021-12-29	68.380	69.970	66.410	68.000	64.571	9,815,204
2021-12-28	68.000	68.910	67.020	68.680	65.217	8,158,575
2021-12-27	68.650	69.410	67.270	68.040	64.609	9,689,568
2021-12-24	71.160	71.300	67.810	69.420	65.919	6,369,404
2021-12-23	70.190	70.850	69.480	70.480	66.926	7,097,809
2021-12-22	68.390	70.510	67.150	69.560	66.052	11,555,163
2021-12-21	68.480	70.130	66.900	68.200	64.761	8,892,452
2021-12-20	70.200	71.200	68.080	68.750	65.283	8,082,578
2021-12-17	72.450	72.450	70.530	70.730	67.163	8,461,268
2021-12-16	73.000	73.120	71.830	72.730	69.062	5,371,825
2021-12-15	72.800	73.550	72.230	72.300	68.654	10,480,097
2021-12-14	74.340	74.690	73.210	73.650	69.936	12,040,363
2021-12-13	75.830	75.830	71.810	75.100	71.313	22,893,562
2021-12-10	70.290	75.990	70.290	75.290	71.493	30,474,493
2021-12-09	70.880	71.000	69.400	70.800	67.230	12,239,858
2021-12-08	68.880	71.400	68.420	70.880	67.306	15,965,488
2021-12-07	68.990	70.980	67.010	68.030	64.599	12,876,864
2021-12-06	70.360	71.430	68.010	68.010	64.580	14,603,273
2021-12-03	68.060	69.280	66.980	68.200	64.761	13,635,288
2021-12-02	68.490	69.780	67.910	68.940	65.464	9,117,103
2021-12-01	71.500	71.500	68.500	68.920	65.445	16,057,231
2021-11-30	71.500	71.830	69.300	71.830	68.208	10,707,683
2021-11-29	67.880	70.790	67.610	70.550	66.992	13,886,828
2021-11-26	67.000	69.260	66.600	68.210	64.770	10,569,283
2021-11-25	67.620	68.830	66.590	66.820	63.450	13,451,956
2021-11-24	69.700	71.240	67.600	67.940	64.514	20,724,739
2021-11-23	75.810	75.810	71.070	71.240	67.648	19,303,221
2021-11-22	72.110	76.930	71.500	76.480	72.623	20,298,186
2021-11-19	71.540	72.890	69.790	72.040	68.407	18,018,764
2021-11-18	73.890	73.890	70.300	71.560	67.951	17,016,251
2021-11-17	74.070	75.150	72.850	74.000	70.268	11,398,423
2021-11-16	74.600	75.860	73.610	74.150	70.411	16,882,366
2021-11-15	83.590	83.860	75.560	75.800	71.978	21,391,010
2021-11-12	81.100	83.230	79.950	82.730	78.558	12,818,415
2021-11-11	79.290	81.390	78.100	81.110	77.020	10,606,053
2021-11-10	77.000	80.500	76.880	79.680	75.662	10,896,885

← NewerPage 20 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.