Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.660	19.350	18.600	19.120	14.640	18,266,418
2025-10-24	18.970	19.100	18.440	18.640	14.272	17,182,430
2025-10-23	18.530	19.050	17.800	18.870	14.448	20,504,031
2025-10-22	18.470	19.280	18.140	18.880	14.456	20,197,210
2025-10-21	18.510	18.740	18.150	18.470	14.142	13,368,366
2025-10-20	19.000	19.010	18.350	18.520	14.180	15,585,215
2025-10-17	19.990	20.160	18.260	18.310	14.020	24,410,206
2025-10-16	20.600	20.700	19.710	19.870	15.214	29,294,242
2025-10-15	20.200	21.120	20.000	21.100	16.156	37,431,200
2025-10-14	20.180	22.290	19.850	20.880	15.987	53,745,931
2025-10-13	19.140	20.230	19.030	20.110	15.398	27,922,674
2025-10-10	19.900	20.340	19.290	20.070	15.367	36,407,100
2025-10-09	18.810	21.310	18.810	20.360	15.589	53,722,988
2025-09-30	17.840	18.150	17.630	17.930	13.729	6,741,767
2025-09-29	17.770	17.870	17.150	17.740	13.583	9,471,378
2025-09-26	18.220	18.650	17.810	17.810	13.637	15,356,578
2025-09-25	18.300	19.390	18.290	18.550	14.203	20,480,730
2025-09-24	18.150	18.460	17.980	18.110	13.867	8,212,100
2025-09-23	18.500	18.660	17.800	18.290	14.004	10,350,730
2025-09-22	18.250	18.750	18.040	18.650	14.280	11,548,730
2025-09-19	18.700	18.730	17.980	18.110	13.867	10,593,672
2025-09-18	18.200	19.050	18.120	18.640	14.272	19,190,015
2025-09-17	18.480	18.570	18.240	18.240	13.966	8,304,669
2025-09-16	18.660	18.800	18.340	18.570	14.219	12,899,250
2025-09-15	18.500	19.020	18.130	19.000	14.548	16,516,771
2025-09-12	18.550	19.140	18.500	18.650	14.280	9,607,833
2025-09-11	18.330	18.540	17.980	18.470	14.142	7,010,845
2025-09-10	18.600	18.700	18.300	18.330	14.035	5,903,196
2025-09-09	18.800	19.040	18.520	18.670	14.295	7,444,710
2025-09-08	18.080	19.020	18.080	18.880	14.456	12,759,297
2025-09-05	17.830	18.200	17.610	18.180	13.920	7,300,234
2025-09-04	17.700	18.080	17.560	17.820	13.644	7,001,365
2025-09-03	18.300	18.330	17.700	17.700	13.553	6,606,783
2025-09-02	18.510	18.600	17.950	18.350	14.050	8,441,204
2025-09-01	18.580	18.770	18.350	18.440	14.119	10,827,503
2025-08-29	18.980	19.600	18.710	18.860	14.441	17,982,699
2025-08-28	18.650	18.840	17.660	18.310	14.020	13,091,859
2025-08-27	19.150	19.660	18.650	18.690	14.311	16,656,942
2025-08-26	19.180	19.220	18.870	19.050	14.586	6,809,972
2025-08-25	18.960	19.290	18.960	19.200	14.701	11,428,836
2025-08-22	18.830	18.950	18.660	18.940	14.502	8,878,320
2025-08-21	19.060	19.230	18.790	18.830	14.418	9,173,268
2025-08-20	19.300	19.320	18.880	19.130	14.648	9,697,272
2025-08-19	19.400	19.460	19.120	19.370	14.831	10,587,272
2025-08-18	19.090	19.470	19.050	19.350	14.816	11,541,727
2025-08-15	19.060	19.090	18.910	19.090	14.617	8,448,806
2025-08-14	18.920	19.380	18.600	19.250	14.739	14,141,158
2025-08-13	19.020	19.040	18.810	18.870	14.448	6,634,498
2025-08-12	19.300	19.350	18.810	18.910	14.479	7,393,490
2025-08-11	18.870	19.130	18.860	19.120	14.640	6,155,657
2025-08-08	19.040	19.120	18.850	18.860	14.441	6,510,934
2025-08-07	19.450	19.450	19.000	19.030	14.571	9,810,684
2025-08-06	19.530	19.680	19.360	19.440	14.885	9,558,075
2025-08-05	19.610	19.680	19.390	19.520	14.946	9,707,291
2025-08-04	19.000	19.580	18.810	19.500	14.931	10,591,405
2025-08-01	18.990	19.110	18.530	19.110	14.632	9,325,472
2025-07-31	18.990	19.150	18.830	18.970	14.525	6,607,998
2025-07-30	19.150	19.150	18.710	18.860	14.441	7,733,779
2025-07-29	19.250	19.270	18.840	19.180	14.686	9,517,160
2025-07-28	19.480	19.520	19.110	19.300	14.778	9,626,500

← NewerPage 5 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.