Jiusheng Electric Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.810 | 11.860 | 11.250 | 11.450 | 8.725 | 17,372,877 |
| 2024-10-29 | 12.010 | 12.330 | 11.600 | 12.060 | 9.190 | 21,398,707 |
| 2024-10-28 | 12.150 | 12.310 | 11.800 | 11.980 | 9.129 | 22,460,885 |
| 2024-10-25 | 11.640 | 12.660 | 11.470 | 12.320 | 9.388 | 34,107,903 |
| 2024-10-24 | 12.400 | 12.500 | 11.800 | 11.870 | 9.045 | 31,045,852 |
| 2024-10-23 | 12.260 | 14.370 | 11.670 | 13.100 | 9.982 | 60,975,167 |
| 2024-10-22 | 10.390 | 12.420 | 10.270 | 12.420 | 9.464 | 44,629,799 |
| 2024-10-21 | 10.350 | 10.500 | 10.180 | 10.350 | 7.887 | 17,095,496 |
| 2024-10-18 | 10.020 | 10.560 | 9.890 | 10.500 | 8.001 | 21,598,271 |
| 2024-10-17 | 10.080 | 10.930 | 9.880 | 10.200 | 7.773 | 21,335,160 |
| 2024-10-16 | 9.390 | 10.200 | 9.360 | 9.930 | 7.567 | 13,334,921 |
| 2024-10-15 | 9.700 | 9.850 | 9.500 | 9.530 | 7.262 | 7,617,116 |
| 2024-10-14 | 9.420 | 9.820 | 9.280 | 9.710 | 7.399 | 8,245,378 |
| 2024-10-11 | 9.800 | 9.960 | 9.190 | 9.370 | 7.140 | 7,494,526 |
| 2024-10-10 | 9.980 | 10.200 | 9.740 | 9.860 | 7.513 | 9,413,404 |
| 2024-10-09 | 10.800 | 10.880 | 9.700 | 9.700 | 7.391 | 15,754,876 |
| 2024-10-08 | 11.990 | 12.070 | 10.330 | 11.190 | 8.527 | 24,054,488 |
| 2024-09-30 | 9.450 | 10.360 | 9.060 | 10.180 | 7.757 | 20,400,161 |
| 2024-09-27 | 8.570 | 9.130 | 8.560 | 9.000 | 6.858 | 10,877,285 |
| 2024-09-26 | 8.250 | 8.500 | 8.200 | 8.490 | 6.469 | 6,108,484 |
| 2024-09-25 | 8.280 | 8.460 | 8.220 | 8.290 | 6.317 | 6,165,170 |
| 2024-09-24 | 8.010 | 8.200 | 7.890 | 8.190 | 6.241 | 4,589,806 |
| 2024-09-23 | 8.080 | 8.170 | 7.990 | 8.000 | 6.096 | 2,621,866 |
| 2024-09-20 | 8.210 | 8.240 | 8.040 | 8.090 | 6.165 | 3,668,314 |
| 2024-09-19 | 8.020 | 8.250 | 7.980 | 8.210 | 6.256 | 3,822,156 |
| 2024-09-18 | 8.020 | 8.040 | 7.790 | 7.950 | 6.058 | 3,691,844 |
| 2024-09-13 | 8.260 | 8.300 | 8.010 | 8.010 | 6.104 | 3,799,125 |
| 2024-09-12 | 8.280 | 8.480 | 8.230 | 8.230 | 6.271 | 5,458,128 |
| 2024-09-11 | 8.260 | 8.480 | 8.220 | 8.220 | 6.264 | 4,610,450 |
| 2024-09-10 | 8.190 | 8.350 | 8.090 | 8.310 | 6.332 | 5,840,354 |
| 2024-09-09 | 8.020 | 8.200 | 7.920 | 8.110 | 6.180 | 3,988,948 |
| 2024-09-06 | 8.400 | 8.400 | 8.040 | 8.040 | 6.127 | 5,522,530 |
| 2024-09-05 | 8.310 | 8.430 | 8.250 | 8.360 | 6.370 | 3,931,956 |
| 2024-09-04 | 8.380 | 8.480 | 8.290 | 8.290 | 6.317 | 4,376,491 |
| 2024-09-03 | 8.490 | 8.530 | 8.360 | 8.410 | 6.408 | 4,482,712 |
| 2024-09-02 | 8.750 | 8.830 | 8.410 | 8.450 | 6.439 | 6,113,250 |
| 2024-08-30 | 8.600 | 8.910 | 8.590 | 8.740 | 6.660 | 6,459,367 |
| 2024-08-29 | 8.490 | 8.700 | 8.420 | 8.620 | 6.569 | 6,105,268 |
| 2024-08-28 | 8.330 | 8.740 | 8.210 | 8.560 | 6.523 | 7,610,180 |
| 2024-08-27 | 9.150 | 9.170 | 8.410 | 8.510 | 6.485 | 10,921,895 |
| 2024-08-26 | 9.040 | 9.270 | 8.860 | 9.250 | 7.049 | 9,908,839 |
| 2024-08-23 | 9.600 | 9.600 | 9.060 | 9.180 | 6.995 | 15,916,342 |
| 2024-08-22 | 9.210 | 9.840 | 8.860 | 9.510 | 7.247 | 22,576,551 |
| 2024-08-21 | 8.750 | 9.390 | 8.750 | 9.130 | 6.957 | 13,154,128 |
| 2024-08-20 | 9.000 | 9.840 | 9.000 | 9.280 | 7.071 | 17,351,302 |
| 2024-08-19 | 9.050 | 9.080 | 8.860 | 8.870 | 6.759 | 4,346,368 |
| 2024-08-16 | 9.140 | 9.150 | 9.000 | 9.030 | 6.881 | 4,667,081 |
| 2024-08-15 | 8.930 | 9.100 | 8.780 | 9.070 | 6.911 | 5,539,560 |
| 2024-08-14 | 9.030 | 9.140 | 8.960 | 8.970 | 6.835 | 5,325,944 |
| 2024-08-13 | 8.820 | 8.980 | 8.660 | 8.970 | 6.835 | 4,781,894 |
| 2024-08-12 | 9.020 | 9.180 | 8.780 | 8.820 | 6.721 | 4,855,682 |
| 2024-08-09 | 8.970 | 9.240 | 8.930 | 9.020 | 6.873 | 7,029,672 |
| 2024-08-08 | 9.260 | 9.270 | 8.890 | 8.920 | 6.797 | 7,401,082 |
| 2024-08-07 | 8.990 | 9.390 | 8.950 | 9.300 | 7.087 | 10,967,320 |
| 2024-08-06 | 8.800 | 8.960 | 8.710 | 8.950 | 6.820 | 5,848,492 |
| 2024-08-05 | 9.130 | 9.240 | 8.680 | 8.700 | 6.629 | 8,769,254 |
| 2024-08-02 | 9.500 | 9.550 | 9.180 | 9.230 | 7.033 | 12,018,136 |
| 2024-08-01 | 9.310 | 9.990 | 9.300 | 9.690 | 7.384 | 17,389,710 |
| 2024-07-31 | 9.000 | 9.330 | 8.960 | 9.290 | 7.079 | 7,449,364 |
| 2024-07-30 | 9.060 | 9.190 | 8.990 | 9.080 | 6.919 | 4,042,766 |
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.