Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.910	43.330	41.100	41.540	41.366	35,151,157
2026-01-19	43.800	44.100	41.940	42.500	42.322	57,441,518
2026-01-16	38.850	42.500	38.760	42.100	41.924	67,300,513
2026-01-15	38.600	39.090	38.020	38.580	38.419	22,208,317
2026-01-14	38.920	40.190	38.520	39.080	38.917	36,097,670
2026-01-13	40.000	40.490	38.080	38.940	38.777	44,092,150
2026-01-12	38.030	42.000	37.970	40.920	40.749	52,105,498
2026-01-09	38.600	39.100	37.900	38.560	38.399	29,545,110
2026-01-08	38.680	39.500	38.230	38.860	38.697	29,592,677
2026-01-07	37.890	38.980	37.890	38.610	38.448	34,220,688
2026-01-06	37.240	38.100	37.140	37.860	37.702	27,467,194
2026-01-05	37.050	37.540	36.610	37.000	36.845	18,974,969
2025-12-31	37.750	37.850	36.610	36.750	36.596	15,212,854
2025-12-30	37.660	37.970	37.300	37.540	37.383	12,629,422
2025-12-29	38.220	38.670	37.810	37.970	37.811	14,876,542
2025-12-26	39.090	39.200	38.080	38.340	38.180	20,668,013
2025-12-25	39.330	39.670	38.260	38.820	38.658	22,085,985
2025-12-24	38.270	40.450	38.100	39.430	39.265	34,415,924
2025-12-23	37.200	39.090	37.090	38.080	37.921	30,282,176
2025-12-22	34.980	38.100	34.510	37.330	37.174	32,712,828
2025-12-19	34.040	35.250	34.040	34.680	34.535	13,712,002
2025-12-18	34.000	34.680	33.810	34.080	33.937	10,822,655
2025-12-17	33.760	34.280	33.250	34.170	34.027	12,607,876
2025-12-16	34.660	34.770	33.260	33.550	33.410	15,193,016
2025-12-15	35.890	36.490	34.630	34.770	34.625	15,321,039
2025-12-12	35.980	36.400	35.050	36.020	35.869	15,765,947
2025-12-11	36.770	37.190	35.850	35.850	35.700	13,345,317
2025-12-10	36.370	37.050	35.850	36.770	36.616	18,875,603
2025-12-09	36.280	36.360	35.740	36.290	36.138	12,091,345
2025-12-08	35.550	36.880	35.530	36.530	36.377	17,960,820
2025-12-05	35.580	35.680	35.050	35.350	35.202	10,502,849
2025-12-04	35.330	35.800	34.920	35.570	35.421	9,984,202
2025-12-03	35.900	36.390	35.360	35.470	35.322	12,998,388
2025-12-02	35.880	36.610	35.700	35.950	35.800	10,783,582
2025-12-01	36.200	36.940	35.670	36.240	36.088	16,282,903
2025-11-28	35.410	37.760	35.280	36.510	36.357	25,898,341
2025-11-27	36.150	37.030	35.460	35.530	35.381	21,856,456
2025-11-26	34.480	36.980	34.200	36.090	35.939	29,369,051
2025-11-25	34.600	35.150	34.450	34.590	34.445	13,048,492
2025-11-24	34.480	34.880	33.800	34.430	34.286	13,526,558
2025-11-21	35.010	35.400	33.960	34.090	33.947	15,648,921
2025-11-20	35.980	36.080	34.920	35.400	35.252	17,747,153
2025-11-19	36.850	37.300	35.400	35.600	35.451	23,071,677
2025-11-18	38.220	38.650	36.550	36.830	36.676	26,359,876
2025-11-17	39.540	39.680	38.220	38.350	38.190	15,009,534
2025-11-14	38.800	41.280	38.150	39.550	39.385	24,627,055
2025-11-13	39.520	40.350	38.880	38.930	38.767	19,495,266
2025-11-12	41.500	41.700	38.630	38.750	38.588	29,176,587
2025-11-11	41.180	42.260	41.030	41.770	41.595	31,821,232
2025-11-10	40.030	43.200	40.030	41.150	40.978	40,279,109
2025-11-07	39.000	40.500	38.520	39.800	39.633	25,558,837
2025-11-06	39.450	39.920	38.780	39.420	39.255	14,061,568
2025-11-05	37.590	39.760	37.510	39.400	39.235	18,665,800
2025-11-04	39.220	39.510	37.910	38.180	38.020	14,805,614
2025-11-03	39.000	39.800	37.900	39.350	39.185	19,342,802
2025-10-31	39.450	40.440	38.980	39.000	38.837	17,397,852
2025-10-30	40.710	40.970	39.500	39.580	39.414	20,449,041
2025-10-29	39.370	40.990	39.280	40.830	40.659	25,747,308
2025-10-28	40.000	40.350	39.130	39.370	39.205	22,117,305
2025-10-27	42.080	42.380	39.300	40.150	39.982	43,050,718

← NewerPage 4 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.