Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.540	15.350	14.350	15.290	8.185	5,379,920
2024-01-24	14.770	15.090	13.980	14.550	7.789	6,032,834
2024-01-23	15.430	15.430	14.600	14.780	7.912	4,814,264
2024-01-22	16.990	16.990	15.350	15.470	8.281	4,164,706
2024-01-19	17.160	17.160	16.680	16.680	8.929	2,935,660
2024-01-18	17.480	17.650	16.670	17.090	9.148	4,191,907
2024-01-17	18.000	18.170	17.390	17.480	9.357	2,263,716
2024-01-16	17.920	18.060	17.560	17.900	9.582	2,523,976
2024-01-15	18.000	18.000	18.000	18.000	9.635	0
2024-01-12	17.940	18.340	17.880	18.000	9.635	3,060,876
2024-01-11	17.700	18.060	17.550	18.000	9.635	2,542,358
2024-01-10	17.960	17.970	17.380	17.550	9.394	2,578,394
2024-01-09	17.760	18.240	17.710	17.820	9.539	3,198,468
2024-01-08	18.090	18.100	17.580	17.690	9.469	2,610,244
2024-01-05	18.320	18.590	17.920	18.040	9.657	3,865,680
2024-01-04	18.500	18.670	18.290	18.360	9.828	3,167,346
2024-01-03	18.620	18.870	18.290	18.500	9.903	6,037,364
2024-01-02	18.400	19.200	18.050	18.650	9.983	9,446,273
2023-12-29	17.220	18.230	17.180	18.150	9.716	6,710,602
2023-12-28	16.440	17.270	16.340	17.230	9.223	4,905,446
2023-12-27	16.350	16.490	16.220	16.440	8.800	1,957,410
2023-12-26	16.910	16.910	16.290	16.340	8.747	2,967,510
2023-12-25	17.060	17.190	16.770	16.830	9.009	2,570,022
2023-12-22	17.390	17.390	17.000	17.110	9.159	2,557,464
2023-12-21	17.200	17.380	16.780	17.330	9.277	2,650,442
2023-12-20	17.250	17.490	17.130	17.150	9.180	2,095,386
2023-12-19	17.350	17.350	16.990	17.240	9.228	2,592,954
2023-12-18	17.720	17.720	17.110	17.240	9.228	3,575,208
2023-12-15	17.810	17.890	17.450	17.640	9.443	2,808,260
2023-12-14	17.810	17.890	17.600	17.630	9.437	2,716,168
2023-12-13	17.910	17.980	17.550	17.700	9.475	3,696,602
2023-12-12	17.840	17.890	17.550	17.790	9.523	2,964,416
2023-12-11	17.370	17.860	17.070	17.840	9.550	5,901,619
2023-12-08	17.670	17.940	17.360	17.400	9.314	4,712,524
2023-12-07	17.790	17.890	17.480	17.500	9.368	4,472,104
2023-12-06	17.490	18.330	17.490	17.840	9.550	7,817,549
2023-12-05	18.050	18.180	17.750	17.750	9.501	6,473,740
2023-12-04	18.250	18.390	17.880	17.930	9.598	7,297,654
2023-12-01	17.890	18.280	17.610	18.180	9.732	9,408,308
2023-11-30	18.420	18.420	17.800	18.040	9.657	9,256,796
2023-11-29	18.490	18.560	18.210	18.410	9.855	11,611,044
2023-11-28	18.870	18.880	18.300	18.660	9.989	19,275,188
2023-11-27	17.430	20.300	17.310	18.870	10.101	21,902,557
2023-11-24	17.710	17.760	17.280	17.360	9.293	2,067,702
2023-11-23	17.450	17.730	17.430	17.680	9.464	2,076,984
2023-11-22	17.720	17.890	17.420	17.420	9.325	2,314,015
2023-11-21	18.050	18.180	17.720	17.780	9.518	3,406,858
2023-11-20	17.790	18.060	17.760	18.050	9.662	3,259,802
2023-11-17	17.520	17.800	17.470	17.790	9.523	2,376,192
2023-11-16	17.790	17.790	17.490	17.520	9.378	2,100,276
2023-11-15	17.780	17.900	17.630	17.790	9.523	2,928,016
2023-11-14	17.790	17.790	17.530	17.690	9.469	2,489,578
2023-11-13	17.330	17.780	17.230	17.730	9.491	5,775,637
2023-11-10	17.300	17.420	17.120	17.230	9.223	2,046,408
2023-11-09	17.650	17.650	17.240	17.300	9.261	3,066,336
2023-11-08	17.680	17.740	17.390	17.530	9.384	2,811,017
2023-11-07	17.550	17.790	17.400	17.670	9.459	4,060,420
2023-11-06	17.310	17.680	17.300	17.570	9.405	3,016,528
2023-11-03	17.150	17.400	16.780	17.280	9.250	3,695,883
2023-11-02	17.210	17.260	16.850	16.890	9.041	2,959,502

← NewerPage 12 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.