Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.100	9.290	8.980	9.110	6.942	4,955,446
2024-07-26	8.910	9.090	8.900	9.040	6.889	4,574,128
2024-07-25	8.810	9.060	8.690	8.910	6.789	4,954,404
2024-07-24	8.900	9.040	8.750	8.850	6.744	5,714,384
2024-07-23	9.190	9.320	8.930	8.960	6.828	5,664,828
2024-07-22	9.000	9.290	8.940	9.190	7.003	7,144,280
2024-07-19	8.840	9.140	8.670	9.030	6.881	7,247,682
2024-07-18	8.710	8.870	8.560	8.800	6.706	7,151,826
2024-07-17	9.200	9.200	8.830	8.880	6.767	7,747,299
2024-07-16	9.400	9.480	9.100	9.210	7.018	9,007,420
2024-07-15	10.020	10.050	9.300	9.330	7.110	11,567,556
2024-07-12	9.800	9.960	9.690	9.840	7.498	8,627,918
2024-07-11	9.720	9.810	9.570	9.780	7.452	8,665,098
2024-07-10	9.580	9.730	9.460	9.490	7.231	8,306,714
2024-07-09	9.410	9.640	9.110	9.640	7.346	10,425,689
2024-07-08	9.560	9.580	9.260	9.320	7.102	7,009,002
2024-07-05	9.880	9.910	9.460	9.570	7.292	9,819,702
2024-07-04	10.000	10.090	9.740	9.760	7.437	9,552,888
2024-07-03	10.550	10.580	9.970	9.990	7.612	18,595,907
2024-07-02	10.790	11.160	10.490	10.660	8.123	15,389,740
2024-07-01	10.730	11.100	10.610	10.920	8.321	17,042,346
2024-06-28	10.520	11.200	10.500	10.830	8.253	23,744,900
2024-06-27	10.650	10.840	10.310	10.550	8.039	17,041,757
2024-06-26	10.370	10.940	10.240	10.820	8.245	18,753,932
2024-06-25	10.250	10.640	10.210	10.580	8.062	17,763,060
2024-06-24	10.760	10.960	10.210	10.300	7.849	18,449,081
2024-06-21	11.560	11.700	10.750	10.830	8.253	27,865,141
2024-06-20	12.300	12.580	11.580	11.840	9.022	34,323,359
2024-06-19	13.520	13.850	12.600	12.770	9.731	37,604,672
2024-06-18	13.300	13.880	12.920	13.510	10.295	46,066,572
2024-06-17	12.890	13.960	12.280	13.670	10.417	58,290,945
2024-06-14	12.180	13.820	12.100	13.450	10.249	66,999,290
2024-06-13	9.650	11.520	9.600	11.520	8.778	19,698,161
2024-06-12	9.700	9.980	9.580	9.600	7.315	8,293,740
2024-06-11	9.380	9.910	9.010	9.790	7.460	10,537,707
2024-06-07	10.000	10.220	9.470	9.780	7.452	10,351,088
2024-06-06	10.540	10.700	9.370	9.530	7.262	14,698,882
2024-06-05	15.700	15.800	15.090	15.250	8.163	17,366,063
2024-06-04	14.480	16.250	14.210	16.250	8.699	26,059,362
2024-06-03	15.520	15.900	14.560	14.770	7.906	19,079,171
2024-05-31	13.850	16.420	13.520	15.420	8.254	27,398,531
2024-05-30	14.460	14.540	13.750	13.850	7.414	13,638,463
2024-05-29	14.820	14.980	14.410	14.790	7.917	18,362,789
2024-05-28	14.150	15.780	14.000	15.420	8.254	27,831,991
2024-05-27	13.580	16.300	13.580	14.970	8.013	29,688,699
2024-05-24	12.700	14.650	12.670	13.740	7.355	20,595,757
2024-05-23	13.220	13.220	12.680	12.700	6.798	5,402,488
2024-05-22	12.960	13.250	12.750	13.240	7.087	5,733,182
2024-05-21	12.930	12.940	12.690	12.770	6.836	3,066,518
2024-05-20	12.900	13.020	12.790	12.940	6.927	3,621,072
2024-05-17	12.830	12.880	12.680	12.880	6.895	3,020,108
2024-05-16	12.670	12.880	12.580	12.750	6.825	3,949,218
2024-05-15	12.680	12.880	12.560	12.600	6.745	3,904,806
2024-05-14	12.700	12.990	12.620	12.760	6.830	7,280,724
2024-05-13	12.960	13.180	12.540	12.930	6.921	6,427,431
2024-05-10	13.110	13.290	12.800	13.070	6.996	6,309,104
2024-05-09	12.700	13.180	12.660	13.060	6.991	4,361,886
2024-05-08	12.800	12.880	12.610	12.680	6.788	3,898,258
2024-05-07	12.660	12.860	12.590	12.770	6.836	3,993,818
2024-05-06	12.420	12.770	12.420	12.660	6.777	4,695,447

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0800 CNY
2025-07-10	0.1000 CNY
2024-06-06	0.2520 CNY
2023-05-29	0.2000 CNY
2022-06-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.