Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	45.060	45.450	43.200	43.590	43.408	30,665,938
2026-04-22	44.440	45.580	44.060	44.990	44.802	27,465,735
2026-04-21	45.340	45.680	44.110	44.780	44.593	25,945,059
2026-04-20	45.970	46.550	45.190	45.240	45.051	36,134,959
2026-04-17	44.660	46.470	44.370	46.180	45.987	43,015,406
2026-04-16	43.150	46.500	41.950	45.600	45.409	54,973,455
2026-04-15	43.220	44.180	42.770	43.430	43.248	43,257,610
2026-04-14	42.400	43.280	41.650	42.610	42.432	29,276,144
2026-04-13	41.990	42.980	41.790	42.350	42.173	22,665,902
2026-04-10	41.840	43.100	41.200	42.180	42.004	27,766,618
2026-04-09	42.800	42.900	39.820	41.390	41.217	44,732,966
2026-04-08	41.990	43.690	41.770	43.360	43.179	24,004,697
2026-04-07	41.210	42.020	40.800	40.970	40.799	12,064,043
2026-04-03	41.440	42.150	40.770	40.790	40.619	13,881,385
2026-04-02	42.180	42.680	41.120	41.430	41.257	12,709,610
2026-04-01	42.090	43.880	41.360	42.350	42.173	25,180,442
2026-03-31	42.020	43.280	41.110	41.110	40.938	19,271,285
2026-03-30	42.800	43.440	40.900	42.020	41.844	26,595,053
2026-03-27	42.770	44.170	42.420	43.450	43.268	17,834,122
2026-03-26	44.390	44.560	42.710	43.070	42.890	22,663,327
2026-03-25	44.680	46.350	44.140	44.340	44.154	28,048,225
2026-03-24	46.210	46.800	42.800	44.800	44.613	33,286,964
2026-03-23	45.150	47.140	45.150	45.780	45.588	42,977,748
2026-03-20	44.360	47.430	43.300	45.740	45.549	49,267,157
2026-03-19	44.550	44.870	43.400	43.750	43.567	21,396,529
2026-03-18	45.750	46.260	44.720	45.200	45.011	16,669,284
2026-03-17	46.970	47.700	45.310	45.350	45.160	19,698,451
2026-03-16	47.360	47.680	45.300	46.590	46.395	19,173,372
2026-03-13	47.090	48.810	46.900	47.210	47.012	28,016,088
2026-03-12	47.710	48.270	46.100	47.100	46.903	29,905,364
2026-03-11	48.400	50.000	47.780	47.910	47.710	37,988,172
2026-03-10	47.300	48.800	46.490	48.430	48.227	35,682,622
2026-03-09	46.680	47.130	44.800	46.640	46.445	32,331,692
2026-03-06	47.690	48.280	47.090	47.400	47.202	22,885,072
2026-03-05	50.550	50.700	47.680	48.010	47.809	35,852,295
2026-03-04	49.470	51.300	49.000	49.420	49.213	33,990,976
2026-03-03	55.800	56.570	49.900	50.870	50.657	60,382,499
2026-03-02	54.480	58.220	54.480	56.080	55.845	57,079,668
2026-02-27	54.910	56.950	54.330	55.740	55.507	43,788,335
2026-02-26	53.000	56.200	51.870	55.730	55.497	54,538,206
2026-02-25	51.880	54.500	51.100	53.700	53.475	55,596,078
2026-02-24	52.300	52.580	51.020	51.560	51.344	28,532,971
2026-02-13	52.200	52.500	50.980	51.110	50.896	27,407,357
2026-02-12	52.970	53.490	52.180	52.860	52.639	35,261,397
2026-02-11	54.860	55.460	53.300	53.410	53.187	39,205,593
2026-02-10	55.600	57.060	54.790	55.030	54.800	52,558,638
2026-02-09	57.500	60.600	55.620	56.690	56.453	86,586,729
2026-02-06	54.410	57.680	53.780	55.700	55.467	76,588,748
2026-02-05	57.550	58.880	55.010	56.080	55.845	92,371,692
2026-02-04	55.070	65.900	54.450	62.210	61.950	124,749,733
2026-02-03	47.870	56.000	47.790	55.070	54.840	90,494,470
2026-02-02	46.010	48.420	45.410	46.930	46.734	60,939,323
2026-01-30	45.880	46.610	42.030	44.520	44.334	56,460,300
2026-01-29	45.210	49.300	44.720	46.920	46.724	64,171,906
2026-01-28	46.970	47.210	44.900	45.210	45.021	36,872,959
2026-01-27	45.510	47.220	43.890	46.850	46.654	62,003,330
2026-01-26	49.920	50.690	45.800	46.380	46.186	76,419,524
2026-01-23	45.200	51.890	45.050	51.880	51.663	109,229,501
2026-01-22	41.210	43.990	41.210	43.240	43.059	56,593,027
2026-01-21	41.000	41.840	40.520	40.660	40.490	33,472,811

← NewerPage 3 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.