Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.840	12.940	12.630	12.850	12.850	5,515,200
2026-04-23	13.270	13.440	12.800	12.900	12.900	7,083,703
2026-04-22	13.154	13.346	12.962	13.331	13.269	8,096,649
2026-04-21	18.000	18.000	16.980	17.160	13.139	16,752,937
2026-04-20	18.260	18.480	18.140	18.420	14.104	6,189,716
2026-04-17	17.960	18.320	17.880	18.230	13.958	7,052,977
2026-04-16	17.860	18.040	17.540	18.010	13.790	7,682,106
2026-04-15	17.800	18.000	17.660	17.720	13.568	7,502,170
2026-04-14	17.700	17.770	17.450	17.730	13.576	6,013,486
2026-04-13	17.770	17.790	17.430	17.710	13.560	5,955,818
2026-04-10	17.570	17.880	17.570	17.640	13.507	5,135,127
2026-04-09	17.510	17.640	17.380	17.470	13.377	4,598,620
2026-04-08	17.530	17.740	17.410	17.740	13.583	5,862,616
2026-04-07	16.920	17.260	16.810	17.180	13.154	4,016,870
2026-04-03	17.250	17.380	16.760	16.800	12.863	4,547,660
2026-04-02	17.500	17.730	17.060	17.220	13.185	5,201,222
2026-04-01	17.590	17.630	17.370	17.580	13.461	5,080,864
2026-03-31	17.560	17.840	17.240	17.290	13.239	5,199,090
2026-03-30	17.190	17.690	17.020	17.660	13.522	6,586,927
2026-03-27	17.010	17.510	16.950	17.420	13.338	4,982,135
2026-03-26	17.580	17.850	17.060	17.180	13.154	6,488,211
2026-03-25	17.360	17.830	17.310	17.670	13.530	8,100,176
2026-03-24	16.960	17.400	16.610	17.360	13.292	9,185,034
2026-03-23	17.200	17.660	16.490	16.640	12.741	13,267,376
2026-03-20	18.840	18.970	17.790	17.790	13.621	15,962,360
2026-03-19	18.510	18.790	18.250	18.330	14.035	7,586,176
2026-03-18	18.430	18.870	18.250	18.830	14.418	9,297,635
2026-03-17	19.170	19.210	18.380	18.380	14.073	13,424,307
2026-03-16	20.330	20.480	18.910	19.180	14.686	22,162,809
2026-03-13	19.720	20.230	19.640	19.990	15.306	12,803,428
2026-03-12	20.100	20.150	19.530	19.850	15.199	12,937,632
2026-03-11	20.520	20.520	20.000	20.170	15.444	11,418,118
2026-03-10	20.300	20.450	20.080	20.360	15.589	14,773,557
2026-03-09	19.770	20.390	19.720	20.360	15.589	19,791,289
2026-03-06	19.640	20.300	19.640	20.090	15.383	18,379,149
2026-03-05	19.210	20.090	19.210	19.760	15.130	19,449,670
2026-03-04	18.300	19.270	18.300	18.950	14.510	10,589,969
2026-03-03	19.490	19.600	18.460	18.500	14.165	10,141,734
2026-03-02	19.280	19.670	19.110	19.410	14.862	9,049,441
2026-02-27	19.390	19.680	19.250	19.670	15.061	7,537,961
2026-02-26	19.250	19.550	19.120	19.530	14.954	8,024,598
2026-02-25	19.550	19.620	19.170	19.270	14.755	7,271,501
2026-02-24	18.980	19.290	18.930	19.230	14.724	7,368,660
2026-02-13	18.830	19.040	18.730	18.780	14.380	5,948,415
2026-02-12	18.670	19.200	18.610	18.940	14.502	7,605,234
2026-02-11	18.840	18.960	18.650	18.650	14.280	4,777,516
2026-02-10	19.080	19.210	18.850	18.850	14.433	4,784,876
2026-02-09	18.920	19.230	18.860	19.110	14.632	6,261,014
2026-02-06	18.480	19.040	18.410	18.790	14.387	6,583,954
2026-02-05	18.990	19.040	18.560	18.600	14.242	6,977,209
2026-02-04	18.930	19.380	18.800	19.090	14.617	8,534,318
2026-02-03	18.760	18.990	18.520	18.950	14.510	8,397,246
2026-02-02	18.460	19.260	18.430	18.560	14.211	11,945,960
2026-01-30	18.560	18.730	18.010	18.310	14.020	9,498,034
2026-01-29	19.100	19.250	18.620	18.700	14.318	9,014,268
2026-01-28	19.310	19.590	19.000	19.130	14.648	8,764,694
2026-01-27	19.510	19.510	18.580	19.390	14.847	11,318,944
2026-01-26	19.970	20.120	19.340	19.500	14.931	11,250,671
2026-01-23	19.870	20.080	19.690	19.930	15.260	11,128,066
2026-01-22	19.490	19.970	19.490	19.870	15.214	10,951,120

← NewerPage 3 of 5 · 242 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.