Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.800	27.840	27.260	27.300	26.796	4,750,396
2025-04-25	28.000	28.040	27.660	27.690	27.179	5,625,430
2025-04-24	28.500	28.680	27.750	27.890	27.375	6,179,123
2025-04-23	28.800	29.200	28.300	28.450	27.925	7,777,784
2025-04-22	28.280	29.090	28.100	28.800	28.268	8,252,762
2025-04-21	27.180	28.470	26.800	28.430	27.905	13,777,846
2025-04-18	28.500	28.650	28.270	28.580	28.052	4,154,499
2025-04-17	28.570	29.020	28.500	28.520	27.993	5,446,970
2025-04-16	29.230	29.400	28.450	28.860	28.327	7,014,390
2025-04-15	29.600	29.600	29.120	29.370	28.828	5,586,148
2025-04-14	30.140	30.240	29.600	29.640	29.093	9,213,794
2025-04-11	28.520	30.840	28.500	29.870	29.318	15,756,406
2025-04-10	29.000	29.500	28.670	28.750	28.219	11,775,941
2025-04-09	27.560	28.750	26.920	28.290	27.767	13,620,287
2025-04-08	28.360	28.950	27.510	27.920	27.404	14,371,128
2025-04-07	29.700	30.000	26.500	27.800	27.287	22,020,917
2025-04-03	31.940	32.280	31.630	31.640	31.056	7,275,408
2025-04-02	32.360	32.610	32.110	32.170	31.576	5,228,643
2025-04-01	32.050	32.860	32.020	32.300	31.703	6,892,995
2025-03-31	32.400	32.470	31.550	31.980	31.389	8,592,461
2025-03-28	32.970	33.450	32.600	32.600	31.998	7,538,033
2025-03-27	33.330	33.360	32.380	32.970	32.361	10,473,237
2025-03-26	33.660	33.960	33.200	33.520	32.901	9,128,481
2025-03-25	33.350	33.790	33.040	33.240	32.626	8,326,529
2025-03-24	33.720	34.000	32.830	33.340	32.724	11,162,833
2025-03-21	34.350	34.870	33.560	33.720	33.097	13,138,063
2025-03-20	34.660	34.700	34.300	34.400	33.765	9,758,141
2025-03-19	35.100	35.210	34.320	34.610	33.971	14,416,327
2025-03-18	35.300	35.440	34.870	34.920	34.275	16,766,338
2025-03-17	33.850	35.470	33.820	35.450	34.795	32,552,725
2025-03-14	33.340	34.020	33.070	33.850	33.225	13,000,607
2025-03-13	34.410	34.570	33.070	33.350	32.734	15,217,433
2025-03-12	33.700	35.000	33.700	34.400	33.765	24,998,404
2025-03-11	33.300	33.630	32.910	33.610	32.989	12,980,610
2025-03-10	33.420	33.700	33.050	33.690	33.068	13,827,300
2025-03-07	33.510	33.880	32.720	33.230	32.616	17,364,455
2025-03-06	32.650	34.120	32.510	33.640	33.019	23,346,011
2025-03-05	33.070	33.090	32.020	32.500	31.900	14,866,874
2025-03-04	32.680	33.270	32.520	33.080	32.469	15,475,968
2025-03-03	33.350	34.200	32.630	32.780	32.175	24,603,338
2025-02-28	33.980	35.150	33.050	33.060	32.449	37,395,139
2025-02-27	33.900	34.390	32.920	33.470	32.852	25,744,916
2025-02-26	32.660	34.200	32.320	33.890	33.264	32,418,057
2025-02-25	32.450	32.950	32.210	32.580	31.978	18,208,098
2025-02-24	31.720	33.300	31.480	32.630	32.027	26,817,823
2025-02-21	31.330	31.930	31.130	31.720	31.134	17,687,304
2025-02-20	31.350	31.440	30.850	31.390	30.810	12,044,805
2025-02-19	30.600	31.710	30.600	31.480	30.899	14,129,515
2025-02-18	31.100	31.900	30.660	30.660	30.094	15,866,782
2025-02-17	31.250	31.390	30.920	31.150	30.575	11,878,754
2025-02-14	31.240	31.620	31.020	31.310	30.732	9,866,188
2025-02-13	31.990	32.210	31.260	31.260	30.683	10,759,852
2025-02-12	31.500	32.070	31.330	31.980	31.389	11,764,928
2025-02-11	31.950	32.080	31.400	31.530	30.948	9,175,796
2025-02-10	32.420	32.450	31.590	32.080	31.487	12,148,679
2025-02-07	31.990	32.790	31.800	32.260	31.664	19,006,207
2025-02-06	30.600	32.140	30.270	31.900	31.311	15,275,083
2025-02-05	30.610	30.980	30.350	30.540	29.976	6,947,509
2025-01-27	31.060	31.240	30.570	30.600	30.035	8,444,763
2025-01-24	30.860	31.180	30.650	31.020	30.447	10,174,255

← NewerPage 7 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.