Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	21.910	21.910	20.540	20.890	11.061	8,070,324
2022-08-04	20.700	22.200	20.430	21.790	11.538	9,793,978
2022-08-03	20.480	21.590	20.150	20.330	10.765	7,750,855
2022-08-02	21.920	22.000	20.210	20.380	10.791	10,497,980
2022-08-01	21.390	22.380	21.000	22.350	11.834	11,874,619
2022-07-29	21.120	22.200	21.100	21.370	11.315	9,794,688
2022-07-28	22.500	22.500	21.300	21.420	11.342	11,157,699
2022-07-27	20.800	21.400	20.510	21.300	11.278	7,270,384
2022-07-26	20.970	20.970	20.150	20.740	10.982	5,116,020
2022-07-25	21.200	21.390	20.480	20.910	11.072	7,632,675
2022-07-22	21.150	21.370	20.590	20.800	11.013	6,828,263
2022-07-21	21.540	21.740	20.900	21.190	11.220	10,154,522
2022-07-20	21.610	21.850	21.250	21.760	11.522	8,874,427
2022-07-19	22.260	22.280	21.150	21.470	11.368	14,200,600
2022-07-18	22.100	22.660	22.050	22.270	11.792	16,976,419
2022-07-15	22.320	23.700	21.610	23.060	12.210	24,883,296
2022-07-14	21.430	23.830	21.210	22.050	11.675	31,809,377
2022-07-13	18.270	21.680	18.070	21.680	11.479	22,772,022
2022-07-12	18.340	18.480	18.050	18.070	9.568	1,836,285
2022-07-11	17.900	18.690	17.900	18.400	9.743	3,322,104
2022-07-08	17.990	18.750	17.980	18.100	9.584	3,818,501
2022-07-07	17.810	17.990	17.530	17.890	9.473	1,659,237
2022-07-06	18.090	18.250	17.570	17.730	9.388	1,947,514
2022-07-05	18.590	18.690	17.780	18.050	9.557	2,678,843
2022-07-04	18.560	18.770	18.220	18.540	9.817	1,860,518
2022-07-01	18.500	18.940	18.330	18.560	9.827	2,038,565
2022-06-30	18.530	18.820	18.400	18.550	9.822	2,390,220
2022-06-29	19.080	19.230	18.530	18.690	9.896	3,474,640
2022-06-28	19.080	19.150	18.680	19.040	10.082	2,776,235
2022-06-27	18.820	19.070	18.500	19.020	10.071	3,439,190
2022-06-24	18.480	18.880	18.260	18.840	9.976	3,028,685
2022-06-23	17.970	18.430	17.790	18.430	9.759	2,878,987
2022-06-22	18.410	18.560	17.930	17.930	9.494	2,395,103
2022-06-21	19.050	19.050	18.150	18.400	9.743	3,207,919
2022-06-20	18.150	18.910	18.030	18.760	9.933	4,138,150
2022-06-17	17.800	18.320	17.730	18.110	9.589	2,683,073
2022-06-16	17.870	18.040	17.700	17.890	9.473	1,715,744
2022-06-15	18.190	18.200	17.800	17.810	9.430	2,631,093
2022-06-14	18.390	18.450	17.630	18.200	9.637	3,473,386
2022-06-13	17.970	18.350	17.680	18.350	9.716	2,082,221
2022-06-10	17.890	18.390	17.780	18.060	9.563	3,005,904
2022-06-09	18.320	18.380	17.820	17.930	9.494	2,476,452
2022-06-08	18.510	18.880	18.070	18.360	9.721	2,864,164
2022-06-07	19.090	19.180	18.640	18.720	9.912	3,681,792
2022-06-06	18.000	19.170	18.000	19.020	10.071	5,650,364
2022-06-02	18.360	19.180	18.000	18.520	9.806	6,640,293
2022-06-01	18.110	18.540	18.000	18.380	9.573	2,690,617
2022-05-31	18.170	18.340	17.820	18.270	9.516	2,173,789
2022-05-30	17.870	18.180	17.760	18.120	9.438	2,291,736
2022-05-27	17.850	18.040	17.700	17.870	9.308	2,242,656
2022-05-26	17.560	18.050	17.560	17.850	9.297	3,068,321
2022-05-25	16.640	17.640	16.570	17.530	9.131	3,048,004
2022-05-24	18.020	18.110	16.670	16.680	8.688	3,288,654
2022-05-23	17.480	17.930	17.420	17.920	9.334	2,137,340
2022-05-20	17.500	17.640	17.250	17.480	9.104	1,898,966
2022-05-19	17.000	17.550	16.920	17.510	9.120	1,661,272
2022-05-18	17.270	17.520	17.150	17.350	9.037	1,417,958
2022-05-17	17.600	17.600	17.030	17.270	8.995	1,455,559
2022-05-16	17.680	17.950	17.300	17.370	9.047	1,726,466
2022-05-13	17.840	17.990	17.520	17.680	9.209	2,090,109

← NewerPage 18 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.