Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.820	15.380	14.130	14.220	10.836	29,333,080
2025-04-25	14.800	14.900	13.820	13.880	10.577	27,399,322
2025-04-24	14.910	15.380	14.570	15.000	11.430	27,205,106
2025-04-23	14.420	15.090	14.340	14.860	11.323	21,300,527
2025-04-22	15.010	15.100	14.290	14.360	10.942	20,332,358
2025-04-21	15.080	15.440	14.770	15.110	11.514	18,264,792
2025-04-18	15.940	16.270	15.200	15.210	11.590	18,691,374
2025-04-17	15.630	16.450	15.330	15.800	12.040	21,224,970
2025-04-16	16.720	16.740	15.440	15.630	11.910	21,916,817
2025-04-15	16.780	17.070	16.060	16.530	12.596	27,577,864
2025-04-14	15.990	17.430	15.500	16.700	12.726	38,588,940
2025-04-11	14.920	15.690	14.920	15.210	11.590	24,352,525
2025-04-10	15.100	15.820	15.080	15.220	11.598	32,866,692
2025-04-09	14.210	15.450	12.400	14.890	11.346	36,970,102
2025-04-08	14.440	15.240	14.050	14.930	11.377	32,218,286
2025-04-07	16.000	16.200	14.440	14.440	11.003	32,581,389
2025-04-03	18.180	19.390	17.510	18.050	13.754	39,732,449
2025-04-02	19.100	19.480	18.120	18.830	14.349	50,550,262
2025-04-01	17.780	21.510	17.660	19.770	15.065	69,042,695
2025-03-31	17.150	19.760	16.880	18.580	14.158	58,377,802
2025-03-28	16.410	18.300	16.410	18.300	13.945	59,633,671
2025-03-27	17.890	18.100	16.400	16.560	12.619	48,524,716
2025-03-26	17.990	19.300	17.760	18.070	13.769	77,644,425
2025-03-25	15.450	17.420	15.450	17.420	13.274	31,503,622
2025-03-24	14.960	15.160	13.960	14.520	11.064	14,878,942
2025-03-21	16.000	16.090	14.800	14.880	11.339	21,986,569
2025-03-20	15.990	16.460	15.500	16.090	12.261	15,953,392
2025-03-19	15.910	16.320	15.840	16.000	12.192	13,046,436
2025-03-18	16.180	16.390	15.850	15.910	12.124	15,731,918
2025-03-17	16.600	17.090	16.180	16.180	12.329	18,743,426
2025-03-14	16.340	16.980	16.050	16.600	12.649	22,048,305
2025-03-13	16.500	17.630	16.210	16.460	12.543	29,662,067
2025-03-12	16.200	16.860	15.880	16.250	12.383	22,436,700
2025-03-11	15.300	16.220	15.080	16.220	12.360	19,887,927
2025-03-10	15.300	15.850	15.170	15.590	11.880	12,595,121
2025-03-07	15.730	16.280	15.410	15.450	11.773	18,696,288
2025-03-06	15.780	16.080	15.700	15.960	12.162	20,568,340
2025-03-05	16.260	16.490	15.400	15.880	12.101	23,075,546
2025-03-04	16.300	16.750	16.060	16.490	12.565	27,675,102
2025-03-03	15.780	17.990	15.780	17.190	13.099	43,747,061
2025-02-28	14.960	16.820	14.810	15.780	12.024	42,093,506
2025-02-27	15.210	15.290	14.710	14.990	11.422	19,038,578
2025-02-26	14.110	15.360	14.030	15.230	11.605	32,194,960
2025-02-25	14.010	14.360	13.850	14.160	10.790	8,507,495
2025-02-24	14.450	14.520	14.040	14.150	10.782	9,936,784
2025-02-21	14.350	14.530	14.140	14.420	10.988	11,820,285
2025-02-20	14.190	14.660	13.880	14.380	10.958	14,509,430
2025-02-19	13.690	14.580	13.510	14.300	10.897	11,528,426
2025-02-18	14.650	14.770	13.780	13.820	10.531	11,801,738
2025-02-17	14.080	14.580	14.080	14.480	11.034	9,412,052
2025-02-14	14.210	14.450	14.070	14.140	10.775	10,129,531
2025-02-13	14.850	14.850	14.250	14.250	10.859	12,433,556
2025-02-12	14.730	14.950	14.590	14.830	11.301	11,497,304
2025-02-11	14.550	14.850	14.410	14.750	11.240	13,730,522
2025-02-10	14.270	14.780	14.140	14.770	11.255	18,828,732
2025-02-07	13.910	14.490	13.910	14.210	10.828	17,380,350
2025-02-06	13.900	14.080	13.500	14.050	10.706	11,653,980
2025-02-05	13.720	13.910	13.210	13.790	10.508	11,248,640
2025-01-27	14.310	14.440	13.400	13.430	10.234	14,033,292
2025-01-24	14.950	15.160	14.210	14.300	10.897	16,377,010

← NewerPage 7 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.