See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.43▼ 0.32%
← 301082.SHE stock page

Jiusheng Electric Co. LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-0616.75016.93016.70016.7308.8581,949,585
2023-02-0316.85016.85016.51016.7508.8692,185,274
2023-02-0216.95016.95016.76016.7908.8902,129,094
2023-02-0116.88016.94016.71016.9208.9592,665,754
2023-01-3116.68016.88016.59016.8308.9111,826,533
2023-01-3016.40016.77016.40016.7008.8432,227,316
2023-01-2016.30016.37016.24016.3308.6471,219,582
2023-01-1916.40016.40016.20016.2008.5781,556,100
2023-01-1816.09016.27016.00016.2408.5991,527,344
2023-01-1716.11016.30015.96016.0808.5141,188,096
2023-01-1615.82016.14015.71016.1008.5251,490,762
2023-01-1315.80015.90015.66015.8208.3771,084,538
2023-01-1215.76015.96015.67015.7108.318990,653
2023-01-1115.92016.04015.66015.6808.3021,298,886
2023-01-1016.22016.22015.91015.9208.4301,417,525
2023-01-0916.25016.45016.06016.1008.5252,087,307
2023-01-0616.12016.40016.10016.2308.5942,207,296
2023-01-0515.75016.22015.55016.1408.5462,009,230
2023-01-0415.97016.03015.72015.8208.3771,521,365
2023-01-0315.44015.92015.20015.9108.4242,228,954
2022-12-3015.55015.71015.41015.4408.1751,507,169
2022-12-2915.94015.94015.44015.4408.1752,276,665
2022-12-2816.27016.74015.76015.8608.3984,859,223
2022-12-2715.62017.08015.61016.4508.7108,834,713
2022-12-2614.72015.89014.72015.6008.2603,319,801
2022-12-2314.73015.07014.69014.9007.8891,286,922
2022-12-2215.80015.80014.77014.8207.8472,211,594
2022-12-2115.38015.54015.09015.3208.1121,415,050
2022-12-2015.52015.61015.20015.5008.2071,546,716
2022-12-1915.83016.08015.21015.4008.1542,278,822
2022-12-1616.44016.44015.89015.9408.4403,131,974
2022-12-1516.18016.35016.15016.3208.6411,649,830
2022-12-1416.18016.31016.10016.2108.5831,225,042
2022-12-1316.25016.29016.10016.1808.5671,312,584
2022-12-1216.49016.49016.14016.2308.5941,909,139
2022-12-0916.52016.59016.32016.3808.6731,927,198
2022-12-0816.75016.78016.52016.5308.7531,900,808
2022-12-0716.84016.89016.62016.7508.8692,343,887
2022-12-0616.90017.00016.70016.7708.8802,527,808
2022-12-0517.00017.03016.83016.9208.9592,017,679
2022-12-0216.73016.99016.66016.9308.9642,479,182
2022-12-0117.04017.20016.65016.7008.8435,474,530
2022-11-3016.52017.08016.36017.0509.0285,739,468
2022-11-2916.42016.59016.35016.5008.7372,156,106
2022-11-2816.40016.40016.12016.2608.6101,999,634
2022-11-2516.79016.82016.46016.4608.7162,133,302
2022-11-2416.84017.13016.51016.9208.9592,568,848
2022-11-2317.05017.07016.21016.7608.8743,066,266
2022-11-2217.08017.08016.69016.9208.9592,676,215
2022-11-2117.06017.23016.70017.0209.0122,375,078
2022-11-1817.16017.24016.96017.0809.0442,115,970
2022-11-1717.15017.15016.83017.0009.0012,055,144
2022-11-1617.52017.60017.11017.1209.0653,317,314
2022-11-1516.85017.48016.80017.4809.2562,940,432
2022-11-1417.24017.26016.87016.9008.9482,194,374
2022-11-1117.46017.76017.14017.2109.1133,285,125
2022-11-1017.59017.77017.13017.1709.0912,768,480
2022-11-0917.76017.82017.46017.7009.3722,176,709
2022-11-0817.87018.00017.50017.6809.3612,414,517
2022-11-0717.80018.16017.73017.8909.4732,763,992
← NewerPage 16 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-230.0800 CNY
2025-07-100.1000 CNY
2024-06-060.2520 CNY
2023-05-290.2000 CNY
2022-06-020.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.