Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.840	28.900	28.520	28.700	28.580	8,396,400
2025-07-24	28.050	28.910	28.050	28.850	28.729	14,070,814
2025-07-23	28.580	28.860	28.100	28.160	28.042	12,404,364
2025-07-22	28.150	28.490	27.990	28.490	28.371	13,027,634
2025-07-21	27.770	28.170	27.630	28.110	27.992	10,238,467
2025-07-18	27.550	28.050	27.490	27.700	27.584	9,072,850
2025-07-17	27.650	27.750	27.350	27.600	27.485	8,543,652
2025-07-16	27.410	27.630	27.280	27.480	27.365	7,214,400
2025-07-15	27.800	27.940	27.220	27.410	27.295	10,375,722
2025-07-14	28.030	28.100	27.800	27.840	27.724	7,121,900
2025-07-11	28.300	28.310	28.000	28.100	27.982	9,633,500
2025-07-10	27.850	28.400	27.820	28.230	28.112	15,376,924
2025-07-09	28.060	28.380	27.770	27.840	27.724	10,592,261
2025-07-08	26.760	28.200	26.730	28.070	27.953	23,921,170
2025-07-07	26.880	27.010	26.710	26.760	26.648	4,970,830
2025-07-04	27.390	27.470	26.900	26.950	26.837	8,189,127
2025-07-03	27.280	27.440	27.050	27.200	27.086	8,798,124
2025-07-02	27.120	27.500	26.910	27.450	27.335	14,417,419
2025-07-01	27.080	27.190	26.880	27.120	27.007	6,254,401
2025-06-30	27.090	27.420	27.000	27.150	27.036	9,142,843
2025-06-27	26.660	27.130	26.660	26.950	26.837	10,011,479
2025-06-26	26.910	27.070	26.560	26.570	26.459	8,702,165
2025-06-25	26.550	26.940	26.430	26.940	26.827	9,495,007
2025-06-24	26.200	26.650	26.150	26.600	26.489	8,414,217
2025-06-23	25.820	26.180	25.680	26.130	26.021	5,691,604
2025-06-20	25.870	26.430	25.870	25.990	25.881	6,607,824
2025-06-19	26.400	26.540	25.800	25.820	25.712	7,659,375
2025-06-18	26.700	26.710	26.350	26.490	26.379	4,447,864
2025-06-17	26.430	26.550	26.330	26.510	26.399	4,686,730
2025-06-16	26.590	26.690	26.300	26.410	26.300	6,785,924
2025-06-13	26.870	27.080	26.600	26.660	26.548	5,784,897
2025-06-12	27.180	27.200	26.920	26.960	26.847	4,646,604
2025-06-11	26.940	27.350	26.940	27.180	27.066	4,904,594
2025-06-10	27.400	27.460	26.810	26.950	26.837	6,992,415
2025-06-09	27.230	27.490	27.180	27.490	27.375	5,182,016
2025-06-06	27.320	27.400	27.160	27.210	27.096	3,699,720
2025-06-05	27.160	27.400	26.970	27.340	27.226	5,099,582
2025-06-04	27.080	27.250	26.950	27.150	27.036	3,419,197
2025-06-03	26.800	27.030	26.780	26.920	26.807	3,695,919
2025-05-30	27.310	27.350	26.960	26.960	26.847	4,162,051
2025-05-29	26.890	27.390	26.890	27.310	27.196	4,519,628
2025-05-28	27.500	27.670	26.600	26.960	26.847	7,042,063
2025-05-27	28.050	28.220	27.830	27.880	27.365	4,420,272
2025-05-26	28.230	28.290	27.840	28.060	27.542	4,879,209
2025-05-23	28.480	28.510	28.090	28.120	27.601	8,843,241
2025-05-22	28.600	29.290	28.600	28.800	28.268	12,719,909
2025-05-21	28.200	29.150	28.170	28.350	27.826	10,052,248
2025-05-20	27.990	28.150	27.800	28.080	27.561	4,608,716
2025-05-19	27.790	28.020	27.510	27.900	27.385	4,838,112
2025-05-16	28.040	28.190	27.810	27.890	27.375	6,515,394
2025-05-15	28.630	28.660	28.010	28.040	27.522	6,273,205
2025-05-14	28.910	29.100	28.400	28.750	28.219	7,814,350
2025-05-13	29.290	29.670	28.860	28.900	28.366	12,037,692
2025-05-12	28.750	28.960	28.600	28.850	28.317	7,643,881
2025-05-09	28.910	28.930	28.290	28.420	27.895	6,046,560
2025-05-08	28.290	28.970	28.280	28.970	28.435	8,696,137
2025-05-07	28.880	29.160	28.180	28.360	27.836	7,712,837
2025-05-06	27.600	28.500	27.550	28.490	27.964	8,433,833
2025-04-30	27.400	27.780	27.400	27.420	26.914	5,471,981
2025-04-29	27.180	27.720	27.080	27.480	26.972	6,873,861

← NewerPage 6 of 21 · 1,219 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.