Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	42.080	42.380	39.300	40.150	39.982	43,050,718
2025-10-24	40.600	42.430	40.600	42.080	41.904	27,492,896
2025-10-23	40.750	41.470	39.720	40.380	40.211	22,219,119
2025-10-22	40.430	41.410	40.390	40.920	40.749	20,021,932
2025-10-21	39.060	41.590	39.050	41.180	41.008	40,044,553
2025-10-20	38.500	39.360	38.250	39.050	38.887	31,291,911
2025-10-17	40.780	40.780	37.710	37.710	37.552	45,912,524
2025-10-16	42.090	42.350	40.670	40.820	40.649	31,375,241
2025-10-15	42.740	43.310	41.200	42.150	41.974	35,301,209
2025-10-14	43.500	45.420	41.970	43.440	43.258	47,626,302
2025-10-13	41.000	43.800	40.770	43.330	43.149	34,420,162
2025-10-10	46.020	46.580	42.510	42.530	42.352	57,074,246
2025-10-09	45.200	48.450	44.730	47.560	47.361	56,411,465
2025-09-30	45.740	46.950	44.980	45.510	45.320	54,525,931
2025-09-29	44.330	48.880	44.020	45.030	44.842	77,914,954
2025-09-26	39.510	45.950	39.180	44.950	44.762	72,531,179
2025-09-25	38.700	41.260	38.490	39.850	39.683	49,343,559
2025-09-24	37.800	39.000	36.850	38.480	38.319	38,925,192
2025-09-23	39.500	39.500	37.510	38.090	37.931	36,104,068
2025-09-22	38.630	39.650	37.410	39.490	39.325	43,364,504
2025-09-19	38.500	39.860	38.500	38.620	38.458	48,694,661
2025-09-18	38.330	39.290	36.530	37.820	37.662	50,205,336
2025-09-17	38.490	39.380	37.570	38.510	38.349	42,309,537
2025-09-16	38.000	39.680	37.810	38.950	38.787	53,649,421
2025-09-15	36.010	40.690	35.330	38.070	37.911	69,610,874
2025-09-12	36.580	37.730	34.940	35.090	34.943	60,131,982
2025-09-11	34.210	36.010	33.830	35.920	35.770	52,063,853
2025-09-10	33.610	34.910	33.030	34.550	34.405	50,392,181
2025-09-09	34.250	34.940	33.180	33.260	33.121	45,262,622
2025-09-08	35.970	35.980	34.150	34.690	34.545	72,545,069
2025-09-05	29.550	35.500	29.550	35.000	34.854	88,586,132
2025-09-04	29.940	31.150	29.200	29.600	29.476	32,470,080
2025-09-03	30.340	30.860	29.680	29.940	29.815	23,942,028
2025-09-02	30.500	31.480	30.150	30.340	30.213	38,006,225
2025-09-01	30.240	30.650	29.930	30.460	30.333	18,690,950
2025-08-29	30.570	30.650	30.040	30.170	30.044	19,713,213
2025-08-28	29.200	30.890	29.200	30.680	30.552	34,336,010
2025-08-27	29.820	30.500	29.300	29.320	29.197	26,916,942
2025-08-26	29.790	30.350	29.580	29.800	29.675	19,291,743
2025-08-25	30.170	30.560	29.560	29.950	29.825	37,022,337
2025-08-22	29.920	30.560	29.910	30.470	30.343	19,298,058
2025-08-21	30.230	30.490	29.900	30.090	29.964	16,831,162
2025-08-20	29.710	30.360	29.510	30.350	30.223	21,007,155
2025-08-19	29.790	30.200	29.510	29.710	29.586	18,585,292
2025-08-18	29.630	29.970	29.220	29.680	29.556	22,379,522
2025-08-15	28.320	29.290	28.320	29.200	29.078	20,287,208
2025-08-14	28.890	29.050	28.270	28.340	28.221	15,262,919
2025-08-13	28.700	29.200	28.520	28.880	28.759	14,591,153
2025-08-12	28.660	28.810	28.370	28.750	28.630	11,446,053
2025-08-11	28.100	28.870	28.010	28.750	28.630	15,551,975
2025-08-08	28.170	28.530	28.070	28.100	27.982	11,073,314
2025-08-07	28.570	28.570	28.070	28.250	28.132	10,198,710
2025-08-06	28.160	28.580	27.990	28.570	28.450	11,102,505
2025-08-05	28.120	28.240	27.980	28.170	28.052	7,277,902
2025-08-04	28.300	28.300	27.770	28.030	27.913	12,487,590
2025-08-01	28.080	29.300	28.080	28.470	28.351	20,539,049
2025-07-31	28.650	28.830	27.800	27.880	27.763	14,441,425
2025-07-30	29.170	29.220	28.500	28.720	28.600	11,047,369
2025-07-29	28.470	29.700	28.270	29.210	29.088	19,288,350
2025-07-28	28.600	28.730	28.400	28.450	28.331	8,590,709

← NewerPage 5 of 21 · 1,213 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.