Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.410	16.500	15.850	15.950	8.445	5,419,960
2023-05-04	16.740	16.960	16.250	16.510	8.742	6,033,118
2023-04-28	16.610	16.960	16.450	16.810	8.901	6,119,386
2023-04-27	16.930	17.070	16.310	16.490	8.731	8,140,314
2023-04-26	17.060	17.320	16.300	16.910	8.954	10,638,264
2023-04-25	18.830	18.830	17.090	17.370	9.197	14,929,809
2023-04-24	18.580	19.070	18.350	18.930	10.023	12,172,329
2023-04-21	20.850	20.930	19.180	19.360	10.251	17,435,913
2023-04-20	19.910	21.250	19.700	21.090	11.167	25,101,494
2023-04-19	19.700	20.930	19.610	20.290	10.743	21,506,588
2023-04-18	19.110	20.380	18.850	20.020	10.600	20,793,669
2023-04-17	19.180	19.850	18.820	19.550	10.352	14,266,399
2023-04-14	19.590	19.890	18.820	19.050	10.087	14,870,371
2023-04-13	19.320	20.680	19.320	20.020	10.600	21,740,516
2023-04-12	20.010	20.120	19.380	19.720	10.442	20,427,188
2023-04-11	19.700	21.300	18.820	20.540	10.876	30,153,747
2023-04-10	19.240	20.920	18.550	19.700	10.431	32,797,455
2023-04-07	17.000	19.180	17.000	19.180	10.156	19,067,559
2023-04-06	16.010	16.160	15.760	15.980	8.461	2,193,282
2023-04-04	16.440	16.580	15.930	16.040	8.493	2,646,722
2023-04-03	16.340	16.550	16.340	16.490	8.731	1,553,542
2023-03-31	16.520	16.520	16.300	16.340	8.652	1,376,553
2023-03-30	16.460	16.540	16.210	16.370	8.668	1,725,724
2023-03-29	16.730	16.730	16.400	16.420	8.694	2,367,179
2023-03-28	17.270	17.270	16.560	16.570	8.774	3,627,250
2023-03-27	17.500	17.500	17.100	17.210	9.113	2,224,127
2023-03-24	17.360	17.550	17.230	17.400	9.213	1,955,954
2023-03-23	17.270	17.490	17.260	17.370	9.197	1,928,836
2023-03-22	17.520	17.680	17.300	17.460	9.245	3,626,712
2023-03-21	17.900	18.090	17.450	17.560	9.298	4,188,897
2023-03-20	17.110	17.640	16.910	17.580	9.308	3,681,162
2023-03-17	16.990	17.640	16.850	17.300	9.160	4,232,399
2023-03-16	17.100	17.270	16.740	16.740	8.864	2,552,850
2023-03-15	17.300	17.470	17.200	17.280	9.150	1,752,288
2023-03-14	17.600	17.670	16.810	17.150	9.081	4,032,315
2023-03-13	17.840	18.080	17.350	17.600	9.319	4,219,997
2023-03-10	18.410	18.500	17.820	17.840	9.446	5,874,921
2023-03-09	19.200	19.300	18.630	18.780	9.944	5,398,489
2023-03-08	19.250	19.250	18.700	19.100	10.113	7,189,839
2023-03-07	18.500	19.570	18.410	19.390	10.267	13,720,213
2023-03-06	18.250	18.690	18.200	18.690	9.896	4,863,367
2023-03-03	18.210	18.240	17.990	18.140	9.605	3,079,258
2023-03-02	18.500	18.500	18.040	18.080	9.573	3,217,214
2023-03-01	18.490	18.490	18.200	18.390	9.737	2,806,052
2023-02-28	18.600	18.630	17.990	18.360	9.721	4,186,354
2023-02-27	18.300	18.680	18.280	18.550	9.822	3,587,764
2023-02-24	18.410	18.640	18.260	18.460	9.774	3,328,780
2023-02-23	19.000	19.050	18.380	18.420	9.753	5,784,101
2023-02-22	18.610	19.380	18.500	19.010	10.066	7,538,148
2023-02-21	18.780	19.040	18.600	18.800	9.955	6,283,728
2023-02-20	18.250	19.090	18.020	19.030	10.076	10,097,221
2023-02-17	18.600	18.790	18.210	18.350	9.716	6,099,990
2023-02-16	19.610	19.660	18.560	18.600	9.849	13,876,120
2023-02-15	19.950	20.000	19.320	19.890	10.532	18,293,597
2023-02-14	18.580	21.300	18.580	20.530	10.870	27,694,315
2023-02-13	17.500	17.980	17.390	17.890	9.473	5,183,933
2023-02-10	17.250	17.690	17.100	17.500	9.266	4,224,522
2023-02-09	17.040	17.280	16.910	17.260	9.139	3,055,803
2023-02-08	16.900	17.280	16.820	17.160	9.086	3,831,407
2023-02-07	16.810	16.940	16.710	16.910	8.954	2,319,954

← NewerPage 15 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.