Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.480	12.610	12.120	12.350	6.611	5,046,310
2024-04-29	11.870	12.780	11.810	12.500	6.691	6,637,159
2024-04-26	11.790	12.350	11.630	12.020	6.434	6,901,247
2024-04-25	11.460	11.890	11.200	11.760	6.295	5,767,867
2024-04-24	11.200	11.490	11.090	11.400	6.102	4,738,189
2024-04-23	10.800	11.320	10.740	11.240	6.017	5,910,633
2024-04-22	10.920	10.920	10.210	10.750	5.754	4,273,474
2024-04-19	10.880	11.080	10.650	10.780	5.771	3,999,222
2024-04-18	11.090	11.300	10.840	11.000	5.888	4,595,188
2024-04-17	10.090	11.250	10.090	11.210	6.001	7,828,184
2024-04-16	11.010	11.040	9.820	9.830	5.262	8,030,022
2024-04-15	12.300	12.460	10.570	11.260	6.027	7,879,591
2024-04-12	12.400	12.630	12.150	12.240	6.552	3,858,181
2024-04-11	12.180	12.640	12.120	12.390	6.632	3,968,338
2024-04-10	12.800	12.880	12.250	12.430	6.654	3,744,790
2024-04-09	12.590	13.040	12.520	12.890	6.900	4,625,511
2024-04-08	13.170	13.360	12.450	12.490	6.686	5,059,236
2024-04-03	13.150	13.430	12.980	13.230	7.082	3,341,884
2024-04-02	13.380	13.490	13.150	13.420	7.184	3,146,092
2024-04-01	13.030	13.390	13.010	13.390	7.168	3,646,952
2024-03-29	12.710	13.130	12.670	12.980	6.948	2,400,252
2024-03-28	12.380	12.920	12.260	12.700	6.798	3,967,418
2024-03-27	12.960	13.120	12.250	12.280	6.573	3,437,326
2024-03-26	12.860	13.150	12.670	12.960	6.937	3,447,990
2024-03-25	13.320	13.490	12.910	12.960	6.937	5,176,444
2024-03-22	13.700	13.810	13.310	13.430	7.189	3,839,108
2024-03-21	13.780	13.950	13.410	13.720	7.344	4,342,702
2024-03-20	13.570	13.800	13.460	13.800	7.387	5,034,522
2024-03-19	13.580	13.600	13.350	13.490	7.221	4,613,718
2024-03-18	13.220	13.550	13.220	13.530	7.243	4,472,420
2024-03-15	12.820	13.190	12.820	13.160	7.045	4,586,582
2024-03-14	13.050	13.090	12.650	12.860	6.884	5,217,576
2024-03-13	12.910	13.250	12.860	13.140	7.034	6,399,327
2024-03-12	13.000	13.000	12.650	12.960	6.937	5,300,422
2024-03-11	12.590	13.040	12.540	12.960	6.937	5,642,697
2024-03-08	12.640	12.840	12.370	12.640	6.766	5,178,365
2024-03-07	12.550	13.140	12.300	12.770	6.836	8,369,917
2024-03-06	12.000	12.780	11.970	12.550	6.718	6,352,300
2024-03-05	12.500	12.500	12.030	12.050	6.450	3,743,707
2024-03-04	12.650	12.940	12.200	12.450	6.664	6,022,208
2024-03-01	12.200	12.580	12.150	12.490	6.686	6,093,678
2024-02-29	11.600	12.270	11.410	12.240	6.552	7,409,456
2024-02-28	13.320	13.850	11.620	11.680	6.252	12,361,332
2024-02-27	12.630	13.110	12.500	13.100	7.012	5,044,550
2024-02-26	12.360	13.030	12.290	12.730	6.814	6,448,078
2024-02-23	11.630	12.400	11.630	12.310	6.589	7,391,120
2024-02-22	11.050	11.600	11.050	11.600	6.209	5,126,526
2024-02-21	10.700	11.520	10.650	11.060	5.920	6,574,389
2024-02-20	10.440	10.950	10.160	10.850	5.808	6,937,210
2024-02-19	10.060	10.750	10.060	10.410	5.572	11,529,878
2024-02-08	8.920	9.980	8.280	9.960	5.332	14,806,116
2024-02-07	9.640	9.760	8.680	8.810	4.716	13,901,946
2024-02-06	9.900	10.160	8.790	9.770	5.230	9,458,396
2024-02-05	11.950	12.150	9.620	9.910	5.305	8,385,975
2024-02-02	12.860	13.200	11.350	11.990	6.418	4,863,768
2024-02-01	13.250	13.250	12.610	12.820	6.863	4,418,050
2024-01-31	14.110	14.260	12.980	13.110	7.018	4,880,512
2024-01-30	14.600	14.810	14.020	14.090	7.542	3,245,242
2024-01-29	15.430	15.560	14.630	14.670	7.853	3,599,596
2024-01-26	15.540	15.780	15.220	15.220	8.147	3,585,036

← NewerPage 11 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.