Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.980	19.980	19.450	19.470	14.908	16,228,388
2025-07-24	20.000	20.170	19.530	20.080	15.375	18,563,849
2025-07-23	20.610	21.650	20.300	20.370	15.597	30,506,217
2025-07-22	20.400	20.590	19.760	19.870	15.214	15,875,282
2025-07-21	20.000	20.450	19.820	20.350	15.582	17,870,426
2025-07-18	20.250	20.250	19.800	19.820	15.176	11,309,610
2025-07-17	20.070	20.370	19.710	20.300	15.543	15,215,444
2025-07-16	19.680	20.160	19.370	20.050	15.352	14,624,106
2025-07-15	20.210	20.470	19.500	19.660	15.053	18,284,853
2025-07-14	20.690	21.190	20.370	20.460	15.666	17,603,430
2025-07-11	20.350	20.550	20.080	20.310	15.551	14,049,828
2025-07-10	20.810	21.030	20.150	20.340	15.574	17,674,930
2025-07-09	20.930	22.000	20.790	20.820	15.865	29,213,290
2025-07-08	21.070	21.240	20.580	21.060	16.048	22,829,220
2025-07-07	19.920	21.420	19.790	21.420	16.322	30,133,322
2025-07-04	20.960	20.960	20.010	20.010	15.248	23,111,275
2025-07-03	20.820	21.270	20.500	20.960	15.972	29,176,271
2025-07-02	20.000	22.000	20.000	21.530	16.406	51,485,245
2025-07-01	19.950	21.950	19.800	20.540	15.652	51,582,641
2025-06-30	18.760	19.340	18.750	19.190	14.623	18,775,952
2025-06-27	18.690	19.070	18.610	18.750	14.288	13,883,532
2025-06-26	18.940	19.090	18.590	18.620	14.189	18,004,142
2025-06-25	19.000	19.120	18.550	18.940	14.432	17,356,983
2025-06-24	18.810	19.110	18.730	18.940	14.432	17,688,061
2025-06-23	18.260	18.930	18.220	18.850	14.364	16,387,408
2025-06-20	18.720	19.000	18.450	18.460	14.067	17,123,756
2025-06-19	19.970	20.000	18.620	18.720	14.265	32,854,010
2025-06-18	20.280	20.850	19.900	20.150	15.354	26,826,636
2025-06-17	20.170	20.580	19.910	20.280	15.453	25,383,190
2025-06-16	19.300	20.250	19.300	20.160	15.362	20,523,690
2025-06-13	20.660	20.890	19.650	19.860	15.133	34,807,524
2025-06-12	21.180	21.940	20.630	21.150	16.116	37,034,324
2025-06-11	21.640	21.880	20.670	21.090	16.071	34,472,402
2025-06-10	21.780	22.800	21.490	22.010	16.772	50,651,872
2025-06-09	20.820	22.330	20.820	22.160	16.886	48,009,854
2025-06-06	21.800	21.850	20.410	20.590	15.690	41,701,211
2025-06-05	21.800	23.250	21.600	22.100	16.840	48,788,164
2025-06-04	22.380	23.300	21.870	22.470	17.122	59,896,662
2025-06-03	22.630	22.770	21.320	22.200	16.916	54,733,235
2025-05-30	25.200	25.680	22.610	22.620	17.237	79,462,002
2025-05-29	21.620	27.190	21.620	27.190	20.719	101,375,131
2025-05-28	20.100	24.040	19.800	22.660	17.267	83,782,844
2025-05-27	20.020	20.800	19.450	20.030	15.263	63,791,132
2025-05-26	19.010	22.100	18.640	20.860	15.895	78,496,696
2025-05-23	18.680	18.800	18.120	18.420	14.036	37,886,894
2025-05-22	18.300	18.920	17.750	17.770	13.541	27,772,186
2025-05-21	19.000	19.290	18.030	18.730	14.272	44,891,154
2025-05-20	18.200	19.680	18.200	19.680	14.996	60,048,170
2025-05-19	17.660	19.070	16.800	18.750	14.288	57,346,988
2025-05-16	18.250	20.500	17.870	18.040	13.747	61,974,519
2025-05-15	17.090	17.990	16.500	17.350	13.221	37,939,883
2025-05-14	17.500	18.100	16.910	17.090	13.023	45,049,317
2025-05-13	16.910	17.530	16.800	17.380	13.244	41,957,942
2025-05-12	16.610	17.100	16.450	16.800	12.802	25,763,192
2025-05-09	17.150	17.150	16.490	16.660	12.695	25,115,716
2025-05-08	16.540	17.150	16.260	17.070	13.007	43,743,893
2025-05-07	16.670	17.730	16.400	16.540	12.604	60,794,403
2025-05-06	14.010	16.520	14.000	16.520	12.588	25,871,734
2025-04-30	13.760	13.880	13.680	13.770	10.493	11,974,638
2025-04-29	13.800	14.130	13.650	13.680	10.424	19,931,232

← NewerPage 6 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.