Zhejiang Jingsheng Mech Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.000 | 33.160 | 32.300 | 32.310 | 32.310 | 8,212,071 |
| 2026-10-21 | 32.790 | 33.570 | 32.500 | 32.960 | 32.960 | 6,689,103 |
| 2026-10-20 | 31.600 | 33.380 | 31.420 | 32.800 | 32.800 | 8,961,853 |
| 2026-10-19 | 31.810 | 32.300 | 31.200 | 31.870 | 31.870 | 7,357,771 |
| 2026-10-16 | 33.530 | 33.800 | 32.010 | 32.210 | 32.210 | 9,286,029 |
| 2026-10-15 | 32.880 | 33.620 | 32.110 | 33.160 | 33.160 | 11,781,684 |
| 2026-10-14 | 34.480 | 35.080 | 33.410 | 33.620 | 33.620 | 7,345,213 |
| 2026-10-13 | 33.880 | 35.260 | 32.590 | 34.540 | 34.540 | 13,487,131 |
| 2026-10-12 | 35.660 | 35.770 | 34.000 | 34.090 | 34.090 | 7,747,500 |
| 2026-10-09 | 35.300 | 35.780 | 34.000 | 35.660 | 35.660 | 14,048,780 |
| 2026-10-08 | 36.160 | 37.590 | 35.110 | 35.290 | 35.290 | 12,600,433 |
| 2026-09-30 | 38.480 | 38.500 | 35.760 | 35.880 | 35.880 | 14,916,448 |
| 2026-09-29 | 38.560 | 39.080 | 37.790 | 38.270 | 38.270 | 11,578,471 |
| 2026-09-28 | 40.370 | 40.500 | 38.380 | 38.700 | 38.640 | 17,813,365 |
| 2026-09-24 | 42.300 | 42.310 | 40.600 | 40.700 | 40.637 | 8,933,230 |
| 2026-09-23 | 41.500 | 43.000 | 41.310 | 42.300 | 42.234 | 12,874,926 |
| 2026-09-22 | 42.590 | 42.880 | 41.190 | 41.390 | 41.326 | 9,394,289 |
Page 1 of 1 · 17 trading days
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.