Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.900	8.450	7.870	8.440	8.440	8,639,250
2026-07-22	8.140	8.140	7.870	7.900	7.900	4,847,029
2026-07-21	8.040	8.190	7.690	8.080	8.080	8,065,981
2026-07-20	8.310	8.510	7.900	8.070	8.070	8,755,392
2026-07-17	8.520	8.770	8.300	8.380	8.380	6,096,632
2026-07-16	8.470	8.780	8.320	8.620	8.620	6,334,280
2026-07-15	8.340	8.550	8.280	8.470	8.470	4,005,450
2026-07-14	8.150	8.360	8.030	8.320	8.320	4,224,670
2026-07-13	8.600	8.680	8.200	8.220	8.220	6,106,372
2026-07-10	8.340	8.810	8.290	8.610	8.610	6,458,150
2026-07-09	8.420	8.520	8.150	8.420	8.420	4,419,901
2026-07-08	8.570	8.590	8.350	8.440	8.440	4,361,320
2026-07-07	8.870	8.900	8.500	8.530	8.530	4,281,960
2026-07-06	9.120	9.250	8.820	8.850	8.850	6,447,661
2026-07-03	8.920	9.200	8.840	9.130	9.130	7,237,199
2026-07-02	9.100	9.170	8.830	8.860	8.860	7,640,865
2026-07-01	8.980	9.200	8.870	9.070	9.070	7,811,162
2026-06-30	8.980	9.030	8.620	8.960	8.960	7,498,360
2026-06-29	8.830	9.200	8.580	8.840	8.840	7,501,519
2026-06-26	9.170	9.170	8.800	8.820	8.820	5,305,000
2026-06-25	9.400	9.420	9.060	9.190	9.190	4,628,098
2026-06-24	9.730	9.740	9.260	9.390	9.390	5,171,664
2026-06-23	9.650	10.000	9.620	9.730	9.730	4,813,181
2026-06-22	9.710	9.780	9.360	9.780	9.780	6,055,972
2026-06-18	9.830	9.960	9.700	9.780	9.780	5,218,669
2026-06-17	10.080	10.140	9.700	9.820	9.820	5,444,505
2026-06-16	10.010	10.280	9.950	10.150	10.150	5,528,288
2026-06-15	9.900	10.220	9.900	10.000	10.000	4,649,062
2026-06-12	9.830	9.940	9.560	9.810	9.810	4,660,372
2026-06-11	9.660	9.760	9.470	9.600	9.600	4,287,756
2026-06-10	9.860	9.960	9.610	9.720	9.720	4,715,729
2026-06-09	9.890	10.050	9.760	10.010	10.010	4,692,248
2026-06-08	10.050	10.310	9.700	9.830	9.830	6,175,110
2026-06-05	10.140	10.480	10.020	10.290	10.290	6,089,146
2026-06-04	10.260	10.400	10.040	10.140	10.140	4,244,172
2026-06-03	10.420	10.490	10.260	10.360	10.360	4,793,890
2026-06-02	10.680	10.740	10.270	10.360	10.360	5,066,350
2026-06-01	10.480	10.800	10.400	10.670	10.670	6,126,786
2026-05-29	10.920	10.990	10.420	10.440	10.440	6,177,136
2026-05-28	10.800	11.050	10.680	10.940	10.940	6,200,143
2026-05-27	10.960	11.150	10.660	10.790	10.790	6,976,530
2026-05-26	11.260	11.270	10.810	10.930	10.930	5,544,140
2026-05-25	11.580	11.660	11.140	11.280	11.280	5,851,889
2026-05-22	11.290	11.540	11.150	11.500	11.500	4,477,054
2026-05-21	11.780	11.780	11.180	11.230	11.230	6,654,610
2026-05-20	11.950	12.020	11.580	11.670	11.670	6,431,924
2026-05-19	11.960	12.150	11.770	12.080	12.080	5,936,782
2026-05-18	11.700	12.080	11.630	11.990	11.990	5,168,870
2026-05-15	12.200	12.350	11.830	11.930	11.930	8,323,544
2026-05-14	12.800	12.890	12.270	12.270	12.270	7,464,554
2026-05-13	12.560	12.860	12.490	12.760	12.760	7,476,712
2026-05-12	12.640	12.790	12.520	12.560	12.560	6,349,886
2026-05-11	12.810	12.860	12.540	12.650	12.650	6,330,770
2026-05-08	12.630	12.720	12.500	12.660	12.660	5,200,639
2026-05-07	12.670	12.770	12.570	12.630	12.630	4,074,762
2026-05-06	12.440	12.740	12.440	12.590	12.590	4,799,907
2026-04-30	12.540	12.620	12.310	12.350	12.350	4,008,109
2026-04-29	12.420	12.650	12.300	12.540	12.540	4,073,069
2026-04-28	12.960	12.960	12.280	12.450	12.450	7,601,823
2026-04-27	12.850	12.990	12.670	12.910	12.910	5,213,066

← NewerPage 2 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.