Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.230	17.470	16.900	17.150	9.180	3,622,710
2023-07-31	16.750	17.130	16.750	17.130	9.170	2,354,679
2023-07-28	16.800	16.910	16.540	16.900	9.046	2,515,240
2023-07-27	16.730	17.270	16.710	16.840	9.014	3,357,354
2023-07-26	16.650	17.400	16.580	16.890	9.041	5,512,505
2023-07-25	16.680	17.060	16.610	16.760	8.972	4,133,502
2023-07-24	16.550	16.600	16.240	16.350	8.752	3,026,754
2023-07-21	17.400	17.480	16.440	16.540	8.854	7,155,663
2023-07-20	18.150	18.150	17.410	17.490	9.362	5,239,104
2023-07-19	18.250	18.510	17.980	18.130	9.705	5,179,172
2023-07-18	18.560	18.630	18.100	18.330	9.812	5,932,637
2023-07-17	18.120	18.700	17.970	18.530	9.919	9,539,209
2023-07-14	18.100	18.170	17.850	18.150	9.716	4,950,760
2023-07-13	17.810	18.300	17.590	18.190	9.737	7,610,706
2023-07-12	18.090	18.130	17.690	17.700	9.475	3,744,411
2023-07-11	17.520	17.930	17.380	17.910	9.587	2,732,002
2023-07-10	17.430	17.850	17.320	17.520	9.378	2,815,696
2023-07-07	17.960	17.960	17.400	17.440	9.336	4,079,679
2023-07-06	17.890	18.140	17.780	17.930	9.598	2,805,428
2023-07-05	18.340	18.400	17.930	17.970	9.619	3,531,912
2023-07-04	18.070	18.330	17.770	18.320	9.807	5,375,360
2023-07-03	18.060	18.380	17.900	17.990	9.630	3,676,791
2023-06-30	17.960	18.190	17.880	18.050	9.662	3,749,241
2023-06-29	17.450	18.110	17.300	17.980	9.625	4,449,654
2023-06-28	17.810	17.810	17.050	17.480	9.357	3,299,574
2023-06-27	17.340	17.870	17.230	17.690	9.469	2,982,252
2023-06-26	17.580	17.850	17.160	17.220	9.218	3,719,534
2023-06-21	18.280	18.380	17.510	17.600	9.421	4,717,409
2023-06-20	18.050	18.280	17.850	18.280	9.785	4,531,618
2023-06-19	18.090	18.200	17.940	18.060	9.667	3,749,303
2023-06-16	18.380	18.380	17.910	18.120	9.700	5,441,343
2023-06-15	18.000	18.460	17.760	18.400	9.849	6,354,939
2023-06-14	18.070	18.130	17.820	17.930	9.598	4,286,161
2023-06-13	17.270	18.130	17.260	18.060	9.667	7,731,724
2023-06-12	16.830	17.390	16.830	17.280	9.250	3,375,372
2023-06-09	16.900	16.990	16.600	16.940	9.068	2,474,976
2023-06-08	17.080	17.150	16.720	16.790	8.988	2,763,488
2023-06-07	17.240	17.270	16.800	17.030	9.116	2,468,870
2023-06-06	18.020	18.020	17.050	17.110	9.159	6,522,880
2023-06-05	17.990	18.060	17.540	18.060	9.667	4,344,263
2023-06-02	17.980	18.080	17.710	17.830	9.544	3,812,206
2023-06-01	17.840	18.180	17.600	17.830	9.544	4,737,298
2023-05-31	18.140	18.230	17.800	17.910	9.587	4,735,094
2023-05-30	17.910	18.630	17.900	18.270	9.780	6,815,637
2023-05-29	18.160	18.530	17.800	18.040	9.657	5,869,143
2023-05-26	18.810	19.060	18.350	18.450	9.769	9,582,209
2023-05-25	18.530	19.720	18.250	19.030	10.076	15,859,026
2023-05-24	17.990	19.150	17.790	18.500	9.796	11,437,835
2023-05-23	18.260	18.300	17.810	17.860	9.457	7,390,876
2023-05-22	17.780	18.630	17.720	18.490	9.790	11,107,188
2023-05-19	18.140	18.140	17.530	17.850	9.451	5,818,530
2023-05-18	18.130	18.340	17.840	18.130	9.600	10,432,338
2023-05-17	17.400	18.800	17.330	18.590	9.843	14,084,632
2023-05-16	17.240	17.780	17.010	17.310	9.166	9,287,720
2023-05-15	16.580	17.310	16.520	17.210	9.113	8,621,223
2023-05-12	16.800	17.090	16.510	16.510	8.742	5,466,100
2023-05-11	16.600	17.320	16.320	16.940	8.970	8,399,694
2023-05-10	16.010	16.750	15.850	16.510	8.742	6,672,680
2023-05-09	16.460	16.600	15.800	15.870	8.403	6,221,275
2023-05-08	16.230	16.880	16.230	16.610	8.795	8,715,745

← NewerPage 14 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.