Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	17.800	18.160	17.730	17.890	9.473	2,763,992
2022-11-04	17.550	17.900	17.410	17.870	9.462	3,221,776
2022-11-03	17.570	17.900	17.240	17.450	9.240	2,116,862
2022-11-02	17.680	17.740	17.250	17.600	9.319	2,647,000
2022-11-01	16.950	17.410	16.770	17.330	9.176	2,942,759
2022-10-31	16.620	16.850	16.220	16.740	8.864	2,282,338
2022-10-28	17.280	17.600	16.370	16.370	8.668	3,534,201
2022-10-27	18.030	18.350	17.250	17.280	9.150	4,078,771
2022-10-26	17.810	18.180	17.640	17.850	9.451	4,416,619
2022-10-25	18.200	18.390	17.780	17.900	9.478	4,056,261
2022-10-24	18.800	19.130	18.410	18.480	9.785	4,527,770
2022-10-21	18.500	18.750	18.190	18.570	9.833	4,173,876
2022-10-20	18.290	18.500	17.820	18.140	9.605	4,343,808
2022-10-19	18.170	18.780	18.000	18.550	9.822	5,316,081
2022-10-18	18.000	18.600	17.500	18.300	9.690	5,573,193
2022-10-17	17.450	17.740	17.410	17.690	9.367	3,170,560
2022-10-14	17.090	17.740	16.900	17.480	9.256	4,192,633
2022-10-13	16.680	17.120	16.500	16.940	8.970	3,763,446
2022-10-12	16.260	16.750	15.820	16.730	8.858	3,789,422
2022-10-11	16.260	16.450	16.020	16.190	8.572	2,933,812
2022-10-10	16.990	17.100	16.110	16.160	8.557	2,671,379
2022-09-30	17.450	17.800	16.720	16.740	8.864	2,998,575
2022-09-29	17.810	17.880	17.310	17.500	9.266	3,524,957
2022-09-28	18.240	18.450	17.430	17.500	9.266	4,448,711
2022-09-27	18.100	18.630	17.930	18.400	9.743	4,374,539
2022-09-26	17.900	18.850	17.840	18.120	9.594	5,950,257
2022-09-23	18.940	18.970	17.830	17.910	9.483	6,209,476
2022-09-22	19.220	19.440	18.780	18.890	10.002	4,909,859
2022-09-21	19.570	19.650	18.900	19.220	10.177	4,208,265
2022-09-20	18.880	19.680	18.850	19.610	10.383	6,836,422
2022-09-19	19.430	19.660	18.450	18.670	9.886	8,154,943
2022-09-16	20.110	20.700	19.500	19.590	10.373	7,582,352
2022-09-15	21.490	22.100	20.180	20.280	10.738	11,195,644
2022-09-14	20.590	21.370	20.360	20.930	11.082	7,657,362
2022-09-13	20.940	21.650	20.900	21.260	11.257	6,806,972
2022-09-09	22.000	22.080	21.010	21.070	11.156	11,846,163
2022-09-08	20.420	22.730	20.220	22.150	11.728	19,117,938
2022-09-07	20.350	20.840	20.220	20.700	10.960	7,348,448
2022-09-06	19.910	20.650	19.780	20.620	10.918	10,951,933
2022-09-05	19.880	20.160	19.440	19.650	10.405	6,358,024
2022-09-02	19.730	19.890	19.190	19.690	10.426	4,688,765
2022-09-01	20.270	20.540	19.390	19.430	10.288	6,710,933
2022-08-31	22.350	22.410	20.210	20.250	10.722	8,950,885
2022-08-30	22.120	23.120	21.710	21.910	11.601	9,223,794
2022-08-29	20.880	22.820	20.870	21.810	11.548	10,646,219
2022-08-26	22.530	22.620	21.330	21.370	11.315	9,572,801
2022-08-25	23.940	24.330	22.070	22.330	11.824	13,688,755
2022-08-24	25.270	25.650	23.650	23.740	12.570	15,527,071
2022-08-23	24.660	25.790	24.110	25.490	13.497	15,946,170
2022-08-22	25.480	25.960	24.000	25.020	13.248	24,483,009
2022-08-19	26.860	27.740	26.170	27.270	14.439	25,407,931
2022-08-18	27.160	29.990	26.650	26.870	14.227	34,922,096
2022-08-17	25.180	28.280	24.960	27.880	14.762	29,984,134
2022-08-16	23.060	27.650	22.200	25.790	13.656	28,144,620
2022-08-15	23.200	24.480	22.800	23.410	12.395	16,608,925
2022-08-12	22.400	23.600	22.080	23.050	12.205	16,562,613
2022-08-11	21.980	22.900	21.470	22.410	11.866	10,965,925
2022-08-10	21.680	22.030	21.490	21.750	11.516	6,057,806
2022-08-09	21.390	22.360	21.210	22.040	11.670	9,231,198
2022-08-08	20.880	21.470	20.120	21.410	11.336	5,874,596

← NewerPage 17 of 21 · 1,211 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.