Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	17.510	17.980	17.500	17.820	9.282	2,720,241
2022-05-11	17.530	18.260	17.530	17.690	9.214	3,966,691
2022-05-10	17.280	17.580	16.760	17.500	9.115	2,899,958
2022-05-09	16.930	17.450	16.810	17.120	8.917	2,595,154
2022-05-06	16.350	17.300	16.250	17.000	8.855	4,528,178
2022-05-05	16.000	16.980	15.950	16.600	8.646	4,249,665
2022-04-29	15.280	16.550	15.280	15.950	8.308	4,316,670
2022-04-28	15.350	16.220	15.170	15.270	7.953	5,607,345
2022-04-27	13.830	15.190	13.830	15.080	7.854	4,328,476
2022-04-26	15.230	15.890	14.530	14.750	7.683	2,665,710
2022-04-25	16.460	16.950	15.200	15.200	7.917	2,903,890
2022-04-22	16.340	17.340	16.340	16.750	8.724	2,070,919
2022-04-21	17.980	18.350	16.660	16.680	8.688	3,431,924
2022-04-20	17.870	18.090	17.670	17.800	9.271	2,385,546
2022-04-19	17.400	17.870	17.340	17.870	9.308	2,143,666
2022-04-18	17.100	17.540	17.040	17.480	9.104	1,762,235
2022-04-15	17.490	17.890	17.180	17.250	8.985	2,690,688
2022-04-14	17.170	17.460	17.170	17.270	8.995	1,046,236
2022-04-13	17.680	17.680	17.070	17.140	8.927	1,499,792
2022-04-12	17.210	17.630	17.000	17.580	9.157	1,445,444
2022-04-11	17.840	17.840	17.040	17.210	8.964	1,873,280
2022-04-08	18.220	18.400	17.700	17.890	9.318	2,093,728
2022-04-07	18.910	18.940	18.290	18.290	9.526	2,279,914
2022-04-06	18.950	19.130	18.820	18.970	9.881	1,484,595
2022-04-01	19.600	19.600	18.830	18.950	9.870	2,960,699
2022-03-31	19.750	19.790	19.460	19.600	10.209	1,556,121
2022-03-30	19.700	19.820	19.500	19.730	10.276	1,830,091
2022-03-29	20.300	20.440	19.360	19.410	10.110	3,196,830
2022-03-28	21.090	21.090	20.170	20.270	10.558	2,873,561
2022-03-25	21.560	21.750	20.940	21.120	11.000	2,520,417
2022-03-24	22.010	22.020	21.260	21.320	11.105	3,688,044
2022-03-23	21.500	22.330	21.500	22.250	11.589	4,883,997
2022-03-22	21.860	22.040	21.420	21.610	11.256	2,702,492
2022-03-21	22.100	22.370	21.520	21.930	11.422	4,183,841
2022-03-18	20.690	21.750	20.510	21.530	11.214	4,191,563
2022-03-17	20.360	21.160	20.330	20.690	10.776	4,088,994
2022-03-16	20.580	20.620	19.180	20.240	10.542	5,713,840
2022-03-15	21.440	21.730	20.280	20.280	10.563	3,384,401
2022-03-14	22.330	22.490	21.620	21.630	11.266	3,705,965
2022-03-11	21.560	22.780	21.310	22.690	11.818	5,867,235
2022-03-10	21.950	22.720	21.900	22.200	11.563	6,765,273
2022-03-09	20.920	22.300	20.560	21.870	11.391	7,042,533
2022-03-08	21.730	21.850	20.520	20.560	10.709	2,521,022
2022-03-07	22.100	22.160	21.360	21.450	11.172	2,585,852
2022-03-04	22.730	23.090	21.920	22.100	11.511	4,123,115
2022-03-03	22.520	23.200	22.410	22.790	11.870	5,655,293
2022-03-02	22.320	22.730	22.180	22.680	11.813	2,470,611
2022-03-01	22.690	22.730	22.180	22.500	11.719	2,084,862
2022-02-28	22.270	22.450	21.720	22.370	11.651	2,654,812
2022-02-25	22.110	22.850	22.110	22.270	11.599	3,670,665
2022-02-24	22.300	22.880	21.510	21.860	11.386	5,442,467
2022-02-23	22.300	22.570	21.930	22.420	11.677	4,317,791
2022-02-22	22.000	23.050	21.880	22.340	11.636	7,103,256
2022-02-21	21.780	22.150	21.610	21.850	11.381	2,622,256
2022-02-18	21.340	21.840	21.080	21.770	11.339	2,429,090
2022-02-17	21.560	21.850	21.410	21.450	11.172	2,318,359
2022-02-16	21.300	21.750	21.260	21.640	11.271	2,812,071
2022-02-15	20.760	21.350	20.640	21.240	11.063	1,958,050
2022-02-14	20.680	21.120	20.510	20.970	10.922	1,342,666
2022-02-11	21.360	21.530	20.770	20.790	10.829	2,540,226

← NewerPage 19 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.