Zhejiang Jingsheng Mech Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 82.020 | 82.580 | 77.000 | 77.630 | 73.715 | 13,969,437 |
| 2021-11-08 | 78.230 | 79.880 | 76.800 | 79.500 | 75.491 | 11,897,432 |
| 2021-11-05 | 76.360 | 80.600 | 75.550 | 79.010 | 75.026 | 16,362,066 |
| 2021-11-04 | 76.860 | 78.200 | 75.720 | 76.360 | 72.509 | 10,465,414 |
| 2021-11-03 | 75.500 | 78.280 | 75.500 | 76.610 | 72.747 | 11,751,187 |
| 2021-11-02 | 74.020 | 79.620 | 74.020 | 76.750 | 72.880 | 18,357,205 |
| 2021-11-01 | 76.410 | 77.500 | 73.360 | 75.650 | 71.835 | 14,737,349 |
| 2021-10-29 | 75.300 | 78.480 | 73.000 | 76.410 | 72.557 | 15,120,328 |
| 2021-10-28 | 74.990 | 76.580 | 74.200 | 75.010 | 71.227 | 14,622,848 |
| 2021-10-27 | 74.290 | 75.680 | 74.070 | 74.950 | 71.170 | 12,207,382 |
| 2021-10-26 | 74.200 | 75.680 | 73.960 | 74.220 | 70.477 | 13,347,784 |
| 2021-10-25 | 73.900 | 75.950 | 73.120 | 74.960 | 71.180 | 12,162,907 |
| 2021-10-22 | 75.160 | 75.680 | 73.290 | 73.500 | 69.794 | 9,535,477 |
| 2021-10-21 | 76.000 | 76.280 | 73.660 | 75.000 | 71.218 | 14,278,874 |
| 2021-10-20 | 76.360 | 77.980 | 75.280 | 75.680 | 71.864 | 11,231,770 |
| 2021-10-19 | 76.670 | 76.880 | 74.670 | 76.330 | 72.481 | 12,335,752 |
| 2021-10-18 | 73.550 | 76.420 | 72.510 | 76.090 | 72.253 | 21,958,212 |
| 2021-10-15 | 72.000 | 74.070 | 70.680 | 72.230 | 68.588 | 17,247,394 |
| 2021-10-14 | 63.050 | 71.480 | 62.700 | 71.230 | 67.638 | 25,654,948 |
← NewerPage 21 of 21 · 1,219 trading days
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.