Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	31.650	31.850	30.830	30.830	30.261	12,002,793
2025-01-22	31.710	32.020	31.140	31.240	30.663	8,861,802
2025-01-21	31.830	32.180	30.960	31.920	31.330	12,455,930
2025-01-20	31.880	32.140	31.510	31.710	31.124	13,819,104
2025-01-17	30.120	32.630	29.960	31.820	31.232	26,814,779
2025-01-16	29.730	30.450	29.390	30.360	29.799	16,190,632
2025-01-15	29.510	30.100	29.160	29.650	29.102	12,412,831
2025-01-14	28.510	29.600	28.300	29.550	29.004	13,425,880
2025-01-13	27.510	28.950	27.440	28.490	27.964	11,302,776
2025-01-10	28.730	28.970	27.780	27.780	27.267	10,855,197
2025-01-09	28.790	29.380	28.700	28.780	28.248	8,358,519
2025-01-08	29.200	29.280	28.150	28.930	28.396	11,508,368
2025-01-07	29.000	29.450	28.800	29.420	28.877	8,354,213
2025-01-06	29.100	29.640	28.790	29.070	28.533	10,987,130
2025-01-03	30.290	30.560	29.300	29.390	28.847	12,190,523
2025-01-02	31.800	31.870	29.990	30.300	29.740	16,079,897
2024-12-31	33.080	33.350	31.890	31.900	31.311	14,394,284
2024-12-30	33.320	33.660	32.880	33.080	32.469	10,840,802
2024-12-27	33.050	34.050	32.950	33.440	32.822	16,143,627
2024-12-26	32.880	33.680	32.880	33.220	32.606	11,334,800
2024-12-25	34.100	34.160	32.910	33.020	32.410	15,507,952
2024-12-24	33.700	34.460	33.420	34.180	33.549	19,751,284
2024-12-23	32.530	34.640	32.330	34.070	33.441	31,606,881
2024-12-20	32.300	33.050	32.100	32.570	31.968	11,064,622
2024-12-19	31.870	32.430	31.730	32.430	31.831	9,914,669
2024-12-18	32.370	32.510	32.160	32.230	31.635	7,682,872
2024-12-17	32.300	32.760	32.180	32.180	31.586	8,830,524
2024-12-16	32.780	32.990	32.130	32.380	31.782	10,542,686
2024-12-13	33.780	33.800	32.750	32.800	32.194	18,551,095
2024-12-12	33.900	34.140	33.330	34.090	33.460	14,885,870
2024-12-11	34.170	34.440	33.660	33.790	33.166	14,873,882
2024-12-10	35.480	35.680	34.320	34.360	33.725	17,348,102
2024-12-09	34.700	34.850	34.010	34.180	33.549	11,123,114
2024-12-06	34.700	35.220	34.170	34.770	34.128	13,648,650
2024-12-05	34.310	34.950	34.310	34.700	34.059	9,979,457
2024-12-04	35.850	36.180	34.700	34.800	34.157	16,281,744
2024-12-03	35.080	35.560	34.790	35.410	34.756	15,043,939
2024-12-02	34.500	35.330	33.620	35.040	34.393	17,297,859
2024-11-29	34.000	35.360	33.800	34.830	34.187	15,942,164
2024-11-28	34.790	35.050	34.040	34.080	33.451	11,430,568
2024-11-27	33.550	34.880	33.220	34.800	34.157	13,488,035
2024-11-26	33.960	34.630	33.520	33.610	32.989	9,848,631
2024-11-25	34.000	34.320	33.280	33.930	33.303	13,968,710
2024-11-22	35.500	35.810	34.030	34.100	33.470	21,744,454
2024-11-21	36.300	36.950	35.530	35.880	35.217	19,272,658
2024-11-20	35.880	36.230	35.280	35.880	35.217	17,981,305
2024-11-19	35.030	36.130	34.560	36.110	35.443	20,046,723
2024-11-18	36.600	36.880	34.560	34.910	34.265	26,959,089
2024-11-15	39.600	39.900	36.780	36.880	36.199	32,158,865
2024-11-14	40.470	41.250	39.000	39.190	38.466	34,529,521
2024-11-13	38.000	41.750	37.900	40.630	39.880	57,103,641
2024-11-12	40.580	40.580	37.800	38.300	37.593	45,440,228
2024-11-11	37.000	39.990	36.880	39.990	39.251	60,399,610
2024-11-08	36.460	37.290	36.080	36.500	35.826	38,991,144
2024-11-07	34.500	36.140	34.250	36.000	35.335	27,726,959
2024-11-06	35.600	37.100	35.300	35.650	34.992	33,672,913
2024-11-05	34.570	35.920	34.060	35.580	34.923	28,878,925
2024-11-04	34.100	34.600	33.850	34.300	33.666	15,365,383
2024-11-01	35.600	35.710	33.910	33.980	33.352	30,287,666
2024-10-31	35.350	36.520	34.970	36.000	35.335	33,504,520

← NewerPage 8 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.