Jiusheng Electric Co. LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.200	15.740	14.570	14.570	11.102	19,221,124
2025-01-22	14.770	15.900	14.620	14.990	11.422	18,677,880
2025-01-21	16.010	16.300	15.250	15.410	11.742	22,175,114
2025-01-20	15.370	16.530	15.320	15.670	11.941	21,619,208
2025-01-17	15.290	15.540	15.070	15.280	11.643	16,260,582
2025-01-16	15.650	15.730	15.200	15.350	11.697	21,197,748
2025-01-15	16.050	16.240	15.580	15.620	11.903	28,984,439
2025-01-14	15.000	16.950	15.000	16.570	12.626	41,397,729
2025-01-13	14.630	15.700	14.050	15.090	11.499	24,713,917
2025-01-10	15.330	15.570	14.820	14.820	11.293	24,206,338
2025-01-09	16.020	16.250	15.300	15.560	11.857	32,103,245
2025-01-08	15.630	16.500	15.480	16.000	12.192	50,650,752
2025-01-07	12.330	14.760	12.280	14.760	11.247	22,719,552
2025-01-06	12.280	12.520	11.670	12.300	9.373	6,840,340
2025-01-03	13.320	13.370	12.240	12.280	9.357	10,160,644
2025-01-02	13.420	14.060	13.000	13.240	10.089	9,739,800
2024-12-31	14.290	14.290	13.330	13.330	10.157	8,751,652
2024-12-30	14.480	14.680	14.000	14.120	10.759	11,334,427
2024-12-27	13.980	15.020	13.920	14.580	11.110	17,622,688
2024-12-26	13.570	14.060	13.450	13.850	10.554	7,513,402
2024-12-25	13.870	13.940	13.060	13.560	10.333	10,487,932
2024-12-24	14.100	14.270	13.630	13.900	10.592	8,488,974
2024-12-23	14.700	15.050	13.850	13.890	10.584	11,874,122
2024-12-20	14.290	14.950	14.270	14.710	11.209	11,162,450
2024-12-19	14.000	14.380	13.910	14.350	10.935	10,125,050
2024-12-18	14.010	14.420	13.720	14.140	10.775	10,675,314
2024-12-17	15.040	15.040	14.030	14.110	10.752	14,123,889
2024-12-16	15.500	15.730	14.850	15.060	11.476	16,267,810
2024-12-13	16.460	16.630	15.500	15.520	11.826	22,294,983
2024-12-12	16.500	16.790	16.210	16.710	12.733	18,081,804
2024-12-11	16.950	17.480	16.500	16.680	12.710	23,629,563
2024-12-10	16.320	17.000	15.970	16.950	12.916	32,118,017
2024-12-09	16.270	16.300	15.700	15.800	12.040	20,470,632
2024-12-06	16.600	17.230	16.340	16.430	12.520	33,757,343
2024-12-05	16.000	17.220	15.900	16.740	12.756	41,286,905
2024-12-04	15.120	17.360	14.930	16.610	12.657	50,839,669
2024-12-03	15.320	15.500	14.990	15.270	11.636	24,458,252
2024-12-02	15.070	15.400	15.000	15.380	11.720	25,948,201
2024-11-29	14.790	15.140	14.550	15.060	11.476	28,326,186
2024-11-28	15.480	15.640	14.770	14.850	11.316	35,829,768
2024-11-27	14.910	15.960	14.910	15.800	12.040	40,108,851
2024-11-26	17.860	17.980	15.180	15.240	11.613	49,194,684
2024-11-25	19.000	19.350	16.810	17.270	13.160	56,352,647
2024-11-22	20.380	22.330	19.010	19.800	15.088	79,632,784
2024-11-21	16.000	19.790	15.800	19.790	15.080	60,093,280
2024-11-20	15.050	18.740	14.700	16.490	12.565	72,445,926
2024-11-19	12.900	16.070	12.650	16.070	12.245	68,555,834
2024-11-18	12.510	13.450	12.090	13.390	10.203	35,174,765
2024-11-15	12.060	13.400	11.880	12.770	9.731	36,786,898
2024-11-14	11.870	12.600	11.620	12.280	9.357	23,972,908
2024-11-13	11.780	11.940	11.440	11.890	9.060	8,248,396
2024-11-12	12.110	12.140	11.710	11.870	9.045	13,820,716
2024-11-11	11.500	12.300	11.480	12.110	9.228	18,019,721
2024-11-08	11.660	11.870	11.450	11.560	8.809	13,494,165
2024-11-07	11.230	11.740	11.130	11.640	8.870	14,065,142
2024-11-06	11.200	11.480	11.070	11.250	8.573	11,234,444
2024-11-05	10.930	11.250	10.870	11.200	8.534	9,750,009
2024-11-04	10.640	10.980	10.600	10.960	8.352	6,561,577
2024-11-01	11.460	11.500	10.690	10.730	8.176	13,920,331
2024-10-31	11.460	11.850	11.330	11.590	8.832	14,446,432

← NewerPage 8 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.