Zhejiang Jingsheng Mech Electric historical data

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

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
2026-09-21	42.710	42.990	41.910	42.080	42.015	7,678,660
2026-09-18	41.080	42.830	40.560	42.720	42.654	12,097,102
2026-09-17	40.800	41.270	40.350	40.360	40.297	7,122,076
2026-09-16	39.260	41.330	38.930	40.930	40.867	9,963,758
2026-09-15	39.500	40.200	39.130	39.260	39.199	8,026,855
2026-09-14	39.840	40.150	38.780	39.610	39.549	7,200,650
2026-09-11	40.010	40.240	38.500	40.030	39.968	8,619,078
2026-09-10	39.830	40.650	39.680	40.080	40.018	5,073,189
2026-09-09	40.420	41.070	40.050	40.330	40.268	6,231,200
2026-09-08	41.180	41.630	39.950	40.240	40.178	10,092,210
2026-09-07	42.420	42.420	41.120	41.250	41.186	7,152,607
2026-09-04	42.750	43.140	41.420	41.790	41.725	10,583,522
2026-09-03	43.460	43.600	42.330	42.650	42.584	7,295,546
2026-09-02	42.030	43.920	41.910	43.030	42.963	11,659,629
2026-09-01	42.910	43.280	41.580	42.540	42.474	10,369,877
2026-08-31	43.000	43.200	42.150	43.200	43.133	8,675,955
2026-08-28	45.070	45.640	43.630	43.650	43.582	8,892,600
2026-08-27	43.360	45.200	43.210	45.180	45.110	11,889,374
2026-08-26	43.450	43.990	43.060	43.470	43.403	8,205,058
2026-08-25	42.740	43.600	41.840	43.350	43.283	13,342,779
2026-08-24	42.810	43.390	42.070	42.990	42.923	14,328,257
2026-08-21	41.790	42.810	41.150	42.530	42.464	11,613,986
2026-08-20	44.200	44.500	41.560	42.120	42.055	17,448,921
2026-08-19	45.670	46.000	43.500	43.830	43.762	19,092,067
2026-08-18	45.360	46.400	45.200	46.150	46.078	14,890,117
2026-08-17	43.570	45.450	43.490	45.360	45.290	12,965,783
2026-08-14	43.180	43.570	42.560	43.490	43.423	8,746,008
2026-08-13	43.980	44.500	42.700	42.740	42.674	11,388,971
2026-08-12	42.470	43.840	42.300	43.620	43.552	11,221,161
2026-08-11	41.400	43.190	41.200	42.470	42.404	18,267,907
2026-08-10	42.000	42.390	40.800	41.660	41.595	11,763,192
2026-08-07	40.980	41.990	40.700	41.800	41.735	14,694,254
2026-08-06	40.620	41.460	40.400	40.750	40.687	15,753,318
2026-08-05	40.000	41.590	39.800	41.370	41.306	17,122,428
2026-08-04	39.110	40.330	38.770	40.000	39.938	13,279,178
2026-08-03	38.600	39.390	37.910	39.050	38.990	11,013,255
2026-07-31	39.040	39.850	38.260	38.600	38.540	17,037,507
2026-07-30	38.010	38.690	36.840	37.390	37.332	19,200,115
2026-07-29	38.650	38.800	36.570	38.430	38.370	17,380,986
2026-07-28	39.300	39.770	38.000	38.460	38.400	13,873,950
2026-07-27	38.830	40.200	38.650	39.960	39.898	13,910,174
2026-07-24	38.670	39.440	38.440	39.010	38.950	15,463,562
2026-07-23	39.890	39.950	38.550	39.120	39.059	16,234,023

Page 1 of 21 · 1,218 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.