Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.950	17.440	16.820	17.230	9.223	4,127,578
2023-10-31	17.320	17.400	16.770	16.890	9.041	2,950,973
2023-10-30	16.900	17.160	16.580	16.980	9.089	3,711,189
2023-10-27	17.110	17.190	16.710	16.910	9.052	3,961,776
2023-10-26	17.200	17.280	16.800	17.060	9.132	2,851,394
2023-10-25	16.930	17.500	16.870	17.200	9.207	2,746,744
2023-10-24	16.920	17.050	16.460	16.930	9.063	3,507,322
2023-10-23	17.340	17.340	16.580	16.670	8.923	4,113,746
2023-10-20	17.300	17.750	17.140	17.330	9.277	3,390,114
2023-10-19	17.270	17.750	17.110	17.380	9.303	2,480,814
2023-10-18	18.000	18.000	17.310	17.310	9.266	2,300,480
2023-10-17	17.790	17.800	17.530	17.660	9.453	2,008,734
2023-10-16	17.840	17.920	17.650	17.730	9.491	2,328,326
2023-10-13	18.160	18.160	17.600	17.840	9.550	3,540,264
2023-10-12	18.230	18.230	17.570	17.840	9.550	3,826,224
2023-10-11	17.870	17.990	17.690	17.850	9.555	3,602,546
2023-10-10	18.130	18.180	17.750	17.920	9.593	3,804,710
2023-10-09	17.850	17.870	17.460	17.770	9.512	3,548,636
2023-09-28	17.410	17.660	17.290	17.630	9.437	3,744,677
2023-09-27	17.720	17.720	16.940	17.330	9.277	4,369,638
2023-09-26	17.210	17.440	17.100	17.380	9.303	2,606,460
2023-09-25	17.230	17.420	17.000	17.220	9.218	2,160,340
2023-09-22	16.500	17.250	16.450	17.230	9.223	3,586,701
2023-09-21	16.650	16.720	16.420	16.450	8.806	1,614,329
2023-09-20	16.740	16.880	16.520	16.620	8.897	2,735,128
2023-09-19	17.520	17.650	16.630	16.790	8.988	3,274,362
2023-09-18	16.880	17.360	16.660	17.170	9.191	2,522,884
2023-09-15	16.890	17.050	16.700	16.880	9.036	2,073,955
2023-09-14	17.240	17.240	16.700	16.840	9.014	2,085,621
2023-09-13	17.370	17.420	16.940	17.080	9.143	1,835,288
2023-09-12	17.570	17.580	17.260	17.370	9.298	2,053,586
2023-09-11	17.430	17.580	17.240	17.520	9.378	2,711,436
2023-09-08	17.200	17.470	17.050	17.390	9.309	2,816,087
2023-09-07	17.620	17.640	17.260	17.280	9.250	2,822,031
2023-09-06	17.350	17.610	17.350	17.610	9.427	2,763,124
2023-09-05	17.460	17.650	17.340	17.470	9.352	2,925,804
2023-09-04	17.330	17.550	17.020	17.460	9.346	3,682,142
2023-09-01	17.250	17.440	17.070	17.330	9.277	4,474,315
2023-08-31	17.010	17.350	16.880	17.230	9.223	4,211,844
2023-08-30	16.780	17.230	16.760	17.040	9.121	4,938,104
2023-08-29	16.020	16.830	15.800	16.730	8.955	4,606,238
2023-08-28	16.500	16.970	15.800	15.890	8.506	3,816,722
2023-08-25	16.200	16.350	15.570	15.640	8.372	4,980,637
2023-08-24	16.860	16.950	16.250	16.280	8.715	4,629,035
2023-08-23	17.060	17.120	16.620	16.860	9.025	4,302,434
2023-08-22	16.860	17.290	16.580	17.180	9.196	5,768,490
2023-08-21	16.770	17.400	16.770	16.970	9.084	7,443,463
2023-08-18	16.710	18.060	16.610	17.170	9.191	16,168,046
2023-08-17	16.050	16.360	15.890	16.330	8.741	2,467,805
2023-08-16	16.100	16.230	16.000	16.050	8.592	1,546,626
2023-08-15	16.160	16.250	16.030	16.160	8.650	1,346,073
2023-08-14	16.230	16.330	15.940	16.170	8.656	1,725,654
2023-08-11	16.530	16.600	16.110	16.130	8.634	2,747,754
2023-08-10	16.410	16.690	16.410	16.580	8.875	1,858,807
2023-08-09	16.450	16.560	16.340	16.400	8.779	1,962,324
2023-08-08	16.720	16.750	16.370	16.490	8.827	2,984,800
2023-08-07	17.000	17.020	16.640	16.670	8.923	2,312,351
2023-08-04	16.790	16.920	16.730	16.910	9.052	2,070,277
2023-08-03	16.880	17.060	16.720	16.790	8.988	2,338,909
2023-08-02	17.260	17.300	16.900	16.990	9.095	2,577,848

← NewerPage 13 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.