Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.420	19.610	19.230	19.490	14.923	8,719,075
2026-01-20	20.330	20.370	19.410	19.570	14.984	14,263,739
2026-01-19	19.350	20.340	19.350	20.240	15.497	20,574,721
2026-01-16	19.890	20.250	19.560	19.590	15.000	17,738,281
2026-01-15	19.530	19.660	19.080	19.440	14.885	14,256,581
2026-01-14	19.860	20.190	19.400	19.670	15.061	19,916,297
2026-01-13	20.550	20.600	19.660	19.820	15.176	24,664,877
2026-01-12	19.980	20.780	19.820	20.660	15.819	32,905,636
2026-01-09	19.700	20.110	19.500	20.000	15.314	28,230,941
2026-01-08	18.900	20.100	18.850	19.790	15.153	31,486,014
2026-01-07	18.380	19.210	18.300	19.050	14.586	20,341,345
2026-01-06	18.340	18.530	18.180	18.500	14.165	12,049,754
2026-01-05	18.000	18.360	18.000	18.340	14.043	12,492,847
2025-12-31	17.840	18.170	17.500	17.900	13.706	10,298,930
2025-12-30	18.000	18.250	17.790	17.810	13.637	9,863,305
2025-12-29	18.300	18.380	18.000	18.040	13.813	9,807,606
2025-12-26	18.410	18.510	18.070	18.280	13.997	12,789,649
2025-12-25	18.310	18.580	18.160	18.520	14.180	16,153,090
2025-12-24	18.010	18.320	17.530	18.300	14.012	16,672,604
2025-12-23	18.190	18.820	18.120	18.320	14.027	21,984,974
2025-12-22	18.300	18.490	18.050	18.190	13.928	15,679,658
2025-12-19	18.470	19.190	18.020	18.250	13.974	25,720,136
2025-12-18	18.050	18.250	17.770	17.910	13.713	11,883,953
2025-12-17	18.030	18.600	17.830	18.350	14.050	15,493,585
2025-12-16	18.810	18.990	18.120	18.170	13.912	15,372,728
2025-12-15	19.100	19.450	18.900	19.000	14.548	25,569,467
2025-12-12	17.310	20.810	17.310	19.340	14.808	42,660,759
2025-12-11	17.340	17.870	17.290	17.480	13.384	12,609,740
2025-12-10	17.480	17.570	17.210	17.290	13.239	5,233,540
2025-12-09	17.730	17.890	17.490	17.500	13.399	4,448,262
2025-12-08	17.500	17.850	17.500	17.770	13.606	7,225,143
2025-12-05	16.930	17.550	16.830	17.500	13.399	9,064,848
2025-12-04	17.000	17.060	16.710	16.890	12.932	5,435,814
2025-12-03	17.280	17.350	16.910	16.960	12.986	6,425,032
2025-12-02	17.450	17.580	17.180	17.280	13.231	6,525,090
2025-12-01	17.670	17.830	17.540	17.560	13.445	6,984,458
2025-11-28	17.710	17.760	17.550	17.690	13.545	4,578,860
2025-11-27	17.760	17.950	17.610	17.670	13.530	5,705,310
2025-11-26	18.050	18.110	17.590	17.700	13.553	9,386,910
2025-11-25	17.640	18.210	17.520	18.080	13.844	12,039,747
2025-11-24	17.400	17.700	17.100	17.650	13.514	9,894,482
2025-11-21	18.020	18.180	17.140	17.150	13.131	11,104,347
2025-11-20	19.010	19.090	18.150	18.230	13.958	9,363,842
2025-11-19	19.110	19.440	18.800	18.910	14.479	8,283,899
2025-11-18	19.750	19.750	19.060	19.150	14.663	11,639,235
2025-11-17	19.730	20.050	19.540	19.770	15.138	9,267,596
2025-11-14	20.170	20.340	19.780	19.800	15.161	12,099,943
2025-11-13	20.120	20.680	20.120	20.240	15.497	14,860,787
2025-11-12	20.700	20.890	19.900	20.120	15.406	18,720,943
2025-11-11	20.490	21.090	20.360	20.780	15.911	24,012,329
2025-11-10	20.510	20.710	20.200	20.320	15.559	33,934,793
2025-11-07	20.750	22.480	20.410	21.350	16.347	46,621,712
2025-11-06	20.550	21.980	20.360	20.510	15.704	42,877,406
2025-11-05	19.660	21.000	19.600	20.670	15.827	38,857,553
2025-11-04	19.920	20.320	19.750	19.850	15.199	23,899,414
2025-11-03	19.380	20.180	19.350	20.090	15.383	33,046,908
2025-10-31	18.860	19.210	18.710	19.000	14.548	11,586,744
2025-10-30	19.130	19.320	18.820	19.010	14.556	17,005,489
2025-10-29	19.590	19.650	18.800	18.820	14.410	16,919,061
2025-10-28	19.010	19.590	18.910	19.160	14.671	18,504,463

← NewerPage 4 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.