Zhejiang Jingsheng Mech Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.800	35.650	34.520	34.910	34.265	20,056,765
2024-10-29	36.640	37.580	35.020	35.030	34.383	32,344,160
2024-10-28	36.900	36.900	35.750	36.410	35.737	29,347,728
2024-10-25	35.000	38.200	35.000	37.150	36.464	50,380,267
2024-10-24	37.000	37.180	35.680	35.700	35.041	32,122,188
2024-10-23	37.090	38.800	36.190	37.790	37.092	48,549,407
2024-10-22	36.510	37.460	35.710	37.080	36.395	35,243,607
2024-10-21	35.060	38.350	35.060	36.680	36.002	55,430,550
2024-10-18	31.880	36.260	31.600	34.710	34.069	47,195,054
2024-10-17	33.180	33.280	31.900	31.910	31.321	20,692,575
2024-10-16	32.510	33.800	32.480	32.750	32.145	19,613,987
2024-10-15	33.500	34.700	33.120	33.380	32.763	30,475,994
2024-10-14	33.100	34.110	31.950	33.930	33.303	36,053,812
2024-10-11	35.990	36.670	32.470	33.000	32.390	48,674,507
2024-10-10	39.160	39.550	35.490	36.770	36.091	52,159,267
2024-10-09	38.000	42.800	36.720	38.800	38.083	95,836,582
2024-10-08	38.870	38.870	36.260	38.870	38.152	78,702,679
2024-09-30	28.830	32.390	27.880	32.390	31.792	63,189,137
2024-09-27	24.880	27.480	24.870	26.990	26.491	42,476,953
2024-09-26	23.280	24.490	23.080	24.490	24.038	21,706,632
2024-09-25	23.190	23.900	23.190	23.280	22.850	21,492,828
2024-09-24	21.600	22.950	21.450	22.940	22.516	21,953,787
2024-09-23	21.640	21.880	21.390	21.400	21.005	7,877,800
2024-09-20	22.200	22.220	21.460	21.640	21.240	10,454,862
2024-09-19	22.200	22.640	21.820	22.150	21.741	9,616,990
2024-09-18	21.880	22.090	21.660	21.920	21.515	6,381,490
2024-09-13	22.580	22.640	21.970	21.970	21.564	8,897,335
2024-09-12	22.770	23.460	22.520	22.530	22.114	11,711,775
2024-09-11	22.360	22.910	22.240	22.720	22.300	8,497,200
2024-09-10	22.460	22.600	22.070	22.470	22.055	8,256,940
2024-09-09	22.560	22.820	22.320	22.470	22.055	7,124,550
2024-09-06	23.190	23.230	22.610	22.670	22.251	7,839,400
2024-09-05	22.940	23.550	22.880	23.260	22.830	9,349,000
2024-09-04	22.560	23.390	22.510	23.000	22.575	11,924,338
2024-09-03	22.450	23.040	22.310	22.800	22.379	12,332,281
2024-09-02	23.570	23.900	22.500	22.510	22.094	16,195,119
2024-08-30	23.260	24.160	22.980	23.680	23.243	20,546,121
2024-08-29	22.540	23.750	22.370	23.360	22.929	16,724,247
2024-08-28	22.880	22.990	22.600	22.670	22.251	9,191,090
2024-08-27	23.300	23.450	22.850	22.880	22.457	11,167,529
2024-08-26	23.150	23.770	23.110	23.270	22.840	10,286,487
2024-08-23	23.290	23.500	23.000	23.150	22.722	11,225,509
2024-08-22	24.320	24.680	23.320	23.370	22.938	16,570,595
2024-08-21	25.370	25.370	24.280	24.330	23.881	18,715,464
2024-08-20	26.250	26.310	25.560	25.710	25.235	7,715,223
2024-08-19	26.700	26.860	26.150	26.190	25.706	8,655,012
2024-08-16	26.930	27.070	26.720	26.860	26.364	5,093,729
2024-08-15	26.790	27.250	26.420	26.840	26.344	8,658,529
2024-08-14	27.150	27.430	26.790	26.790	26.295	7,334,384
2024-08-13	27.600	27.730	26.780	27.200	26.698	11,786,691
2024-08-12	28.240	28.590	27.560	27.770	27.257	7,644,470
2024-08-09	28.690	28.830	27.820	27.830	27.316	9,688,415
2024-08-08	28.700	28.960	28.180	28.430	27.905	6,153,522
2024-08-07	28.630	29.050	28.470	28.720	28.190	6,621,654
2024-08-06	28.050	29.060	28.050	28.690	28.160	11,005,569
2024-08-05	28.690	29.340	27.710	27.710	27.198	12,991,604
2024-08-02	29.450	29.690	28.700	28.830	28.298	9,068,736
2024-08-01	29.720	30.150	29.460	29.500	28.955	8,412,031
2024-07-31	28.240	29.920	28.010	29.880	29.328	14,547,762
2024-07-30	28.390	28.730	28.080	28.250	27.728	6,549,525

← NewerPage 9 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.