Jiusheng Electric Co. LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 9.050 | 9.280 | 8.520 | 9.250 | 9.250 | 7,669,128 |
| 2026-10-22 | 9.220 | 9.370 | 9.050 | 9.080 | 9.080 | 5,204,214 |
| 2026-10-21 | 9.470 | 9.520 | 9.190 | 9.220 | 9.220 | 5,465,429 |
| 2026-10-20 | 9.470 | 9.480 | 9.310 | 9.390 | 9.390 | 4,611,191 |
| 2026-10-19 | 9.470 | 9.470 | 9.110 | 9.420 | 9.420 | 6,535,810 |
| 2026-10-16 | 9.610 | 9.670 | 9.310 | 9.390 | 9.390 | 7,716,470 |
| 2026-10-15 | 9.550 | 9.780 | 9.320 | 9.340 | 9.340 | 10,796,390 |
| 2026-10-14 | 10.200 | 10.550 | 9.830 | 9.850 | 9.850 | 14,464,380 |
| 2026-10-13 | 10.110 | 10.370 | 9.950 | 10.350 | 10.350 | 17,993,532 |
| 2026-10-12 | 9.720 | 10.500 | 9.580 | 10.430 | 10.430 | 21,547,200 |
| 2026-10-09 | 9.610 | 9.750 | 9.310 | 9.750 | 9.750 | 5,510,090 |
| 2026-10-08 | 9.490 | 9.890 | 9.480 | 9.690 | 9.690 | 5,676,820 |
| 2026-09-30 | 9.680 | 9.770 | 9.480 | 9.510 | 9.510 | 3,197,074 |
| 2026-09-29 | 9.620 | 9.710 | 9.460 | 9.640 | 9.640 | 3,183,689 |
| 2026-09-28 | 9.740 | 9.740 | 9.460 | 9.550 | 9.550 | 3,402,637 |
| 2026-09-24 | 9.660 | 9.820 | 9.650 | 9.710 | 9.710 | 2,800,800 |
Page 1 of 1 · 16 trading days
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.