Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	21.840	21.850	21.310	21.560	11.230	2,153,089
2022-02-09	21.830	21.900	21.610	21.820	11.365	1,817,734
2022-02-08	21.530	21.840	21.390	21.790	11.349	1,880,706
2022-02-07	21.600	21.690	21.300	21.530	11.214	1,819,353
2022-01-28	20.520	21.470	20.520	21.110	10.995	3,189,961
2022-01-27	21.680	21.770	20.420	20.460	10.657	3,873,171
2022-01-26	21.520	21.990	21.520	21.770	11.339	2,090,088
2022-01-25	22.510	22.660	21.520	21.520	11.209	3,743,161
2022-01-24	22.760	22.900	22.400	22.730	11.839	2,441,144
2022-01-21	23.870	23.870	22.900	22.990	11.974	3,933,289
2022-01-20	24.510	24.660	23.860	23.910	12.454	4,318,372
2022-01-19	24.420	24.890	24.360	24.700	12.865	5,092,048
2022-01-18	24.510	24.580	23.910	24.370	12.693	4,078,960
2022-01-17	23.990	24.450	23.660	24.440	12.730	2,753,831
2022-01-14	24.240	24.610	23.950	23.990	12.495	3,955,588
2022-01-13	24.850	25.490	24.400	24.400	12.709	5,176,340
2022-01-12	24.720	25.090	24.680	24.930	12.985	4,177,799
2022-01-11	24.150	24.740	24.150	24.680	12.855	4,155,060
2022-01-10	23.890	24.250	23.450	24.250	12.631	2,899,189
2022-01-07	24.480	24.550	23.710	23.780	12.386	3,437,423
2022-01-06	23.820	24.580	23.700	24.380	12.698	4,489,446
2022-01-05	24.690	24.690	23.620	23.880	12.438	5,476,825
2022-01-04	25.000	25.000	24.370	24.700	12.865	3,913,788
2021-12-31	24.650	25.370	24.650	24.870	12.954	4,851,914
2021-12-30	24.710	25.090	24.630	24.680	12.855	3,591,276
2021-12-29	24.480	24.940	24.260	24.820	12.928	4,425,355
2021-12-28	24.400	24.730	24.390	24.570	12.797	2,787,213
2021-12-27	24.220	24.580	24.090	24.500	12.761	3,429,804
2021-12-24	25.410	25.570	24.100	24.200	12.605	6,724,139
2021-12-23	25.180	25.750	25.180	25.350	13.204	5,908,087
2021-12-22	26.490	26.580	25.900	25.920	13.500	5,219,978
2021-12-21	25.780	26.490	25.660	26.240	13.667	5,372,456
2021-12-20	27.130	27.560	25.840	25.850	13.464	7,592,515
2021-12-17	28.260	28.600	26.940	26.950	14.037	9,612,886
2021-12-16	28.030	28.360	27.400	28.080	14.625	9,951,869
2021-12-15	27.580	28.780	27.120	27.880	14.521	14,409,420
2021-12-14	26.660	28.020	26.610	27.630	14.391	11,911,288
2021-12-13	26.860	27.130	25.660	26.950	14.037	10,773,937
2021-12-10	26.460	26.840	26.110	26.760	13.938	6,307,521
2021-12-09	26.350	26.930	26.280	26.690	13.901	6,501,922
2021-12-08	26.360	26.970	26.360	26.470	13.787	6,257,975
2021-12-07	26.590	26.750	25.980	26.230	13.662	6,615,874
2021-12-06	27.700	28.060	26.250	26.750	13.933	9,808,955
2021-12-03	27.210	27.650	26.800	27.450	14.297	6,976,478
2021-12-02	29.000	29.170	27.300	27.310	14.224	13,421,167
2021-12-01	28.550	29.460	28.400	29.140	15.178	10,668,703
2021-11-30	29.310	30.000	28.300	29.000	15.105	16,120,193
2021-11-29	28.940	30.100	28.810	29.050	15.131	14,872,281
2021-11-26	31.880	32.100	29.800	30.200	15.730	21,967,347
2021-11-25	33.310	34.880	32.120	32.890	17.131	21,891,970
2021-11-24	32.810	33.890	31.550	32.040	16.688	19,546,195
2021-11-23	32.230	33.340	31.110	32.620	16.990	20,863,360
2021-11-22	31.130	34.590	31.130	32.300	16.823	22,709,856
2021-11-19	31.500	32.750	30.330	31.700	16.511	22,364,447
2021-11-18	31.550	33.210	30.520	31.870	16.599	26,369,019
2021-11-17	29.300	32.250	28.890	32.250	16.797	27,752,646
2021-11-16	31.560	31.800	28.500	29.020	15.115	23,602,873
2021-11-15	31.000	33.480	30.130	31.990	16.662	32,149,016
2021-11-12	27.800	33.810	27.770	31.000	16.146	40,460,161
2021-11-11	27.790	31.380	27.580	28.430	14.808	33,377,924

← NewerPage 20 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.