Zhejiang Jingsheng Mechanical & Electrical Co., Ltd. (300316.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 33.41 | 34.19 | 31.88 | 32.79 | 32.79 | 31,810,562 |
| May 28, 2024 | 32.20 | 32.99 | 31.87 | 31.89 | 31.89 | 16,565,641 |
| May 27, 2024 | 33.79 | 33.90 | 31.66 | 32.40 | 32.40 | 26,855,823 |
| May 24, 2024 | 33.41 | 35.20 | 33.40 | 33.53 | 33.53 | 31,287,533 |
| May 23, 2024 | 34.01 | 34.70 | 33.08 | 33.31 | 33.31 | 27,211,341 |
| May 22, 2024 | 32.32 | 35.20 | 32.32 | 34.40 | 34.40 | 42,898,346 |
| May 22, 2024 | 0.7 Dividend | |||||
| May 21, 2024 | 33.02 | 33.07 | 32.64 | 32.83 | 32.13 | 10,703,915 |
| May 20, 2024 | 33.20 | 33.51 | 32.88 | 33.23 | 32.52 | 14,640,759 |
| May 17, 2024 | 33.26 | 33.40 | 32.41 | 33.15 | 32.44 | 19,638,912 |
| May 16, 2024 | 32.76 | 34.54 | 32.42 | 33.63 | 32.91 | 30,005,740 |
| May 15, 2024 | 32.35 | 33.28 | 32.35 | 32.51 | 31.82 | 17,779,029 |
| May 14, 2024 | 32.65 | 32.78 | 32.05 | 32.35 | 31.66 | 11,968,576 |
| May 13, 2024 | 32.48 | 32.87 | 31.79 | 32.51 | 31.82 | 14,931,688 |
| May 10, 2024 | 33.80 | 33.80 | 32.61 | 32.79 | 32.09 | 18,247,904 |
| May 09, 2024 | 33.04 | 34.46 | 33.04 | 33.85 | 33.13 | 22,334,763 |
| May 08, 2024 | 33.78 | 33.80 | 32.79 | 33.04 | 32.34 | 14,932,841 |
| May 07, 2024 | 34.21 | 34.51 | 33.83 | 33.90 | 33.18 | 14,421,444 |
| May 06, 2024 | 34.59 | 34.70 | 33.96 | 34.20 | 33.47 | 20,644,520 |
| Apr 30, 2024 | 34.51 | 34.90 | 33.87 | 33.92 | 33.20 | 19,016,159 |
| Apr 29, 2024 | 33.99 | 35.48 | 33.63 | 34.97 | 34.22 | 32,847,694 |
| Apr 26, 2024 | 30.80 | 34.73 | 30.80 | 33.70 | 32.98 | 41,414,915 |
| Apr 25, 2024 | 29.99 | 30.43 | 29.45 | 29.95 | 29.31 | 10,804,900 |
| Apr 24, 2024 | 30.45 | 30.48 | 29.76 | 29.97 | 29.33 | 9,950,459 |
| Apr 23, 2024 | 30.95 | 31.37 | 30.06 | 30.36 | 29.71 | 11,521,097 |
| Apr 22, 2024 | 30.95 | 31.77 | 30.72 | 30.98 | 30.32 | 9,521,119 |
| Apr 19, 2024 | 31.74 | 31.80 | 30.98 | 31.09 | 30.43 | 13,231,785 |
| Apr 18, 2024 | 32.45 | 32.53 | 31.54 | 32.01 | 31.33 | 13,622,893 |
| Apr 17, 2024 | 32.02 | 32.70 | 32.00 | 32.67 | 31.97 | 14,281,065 |
| Apr 16, 2024 | 32.40 | 33.16 | 31.82 | 31.94 | 31.26 | 16,792,303 |
| Apr 15, 2024 | 31.70 | 32.89 | 31.66 | 32.32 | 31.63 | 14,391,661 |
| Apr 12, 2024 | 32.45 | 32.62 | 31.55 | 31.58 | 30.91 | 11,141,254 |
| Apr 11, 2024 | 32.55 | 33.02 | 32.24 | 32.45 | 31.76 | 7,973,981 |
| Apr 10, 2024 | 33.78 | 33.78 | 32.51 | 32.76 | 32.06 | 7,548,375 |
| Apr 09, 2024 | 32.82 | 33.73 | 32.71 | 33.52 | 32.81 | 7,705,263 |
| Apr 08, 2024 | 34.38 | 34.38 | 32.72 | 32.83 | 32.13 | 15,093,795 |
| Apr 03, 2024 | 34.94 | 35.02 | 34.48 | 34.50 | 33.76 | 7,045,009 |
| Apr 02, 2024 | 35.21 | 35.24 | 34.53 | 34.95 | 34.20 | 9,404,110 |
| Apr 01, 2024 | 34.41 | 35.40 | 34.33 | 35.16 | 34.41 | 11,244,402 |
| Mar 29, 2024 | 34.40 | 34.74 | 33.83 | 34.27 | 33.54 | 5,350,782 |
| Mar 28, 2024 | 34.21 | 35.15 | 34.21 | 34.52 | 33.78 | 8,265,066 |
| Mar 27, 2024 | 35.36 | 35.76 | 34.28 | 34.28 | 33.55 | 8,184,969 |
| Mar 26, 2024 | 34.77 | 35.79 | 34.73 | 35.43 | 34.67 | 10,131,175 |
| Mar 25, 2024 | 35.50 | 35.93 | 34.80 | 34.82 | 34.08 | 11,462,468 |
| Mar 22, 2024 | 36.82 | 37.04 | 35.60 | 35.60 | 34.84 | 15,140,100 |
| Mar 21, 2024 | 37.98 | 38.45 | 36.85 | 37.08 | 36.29 | 14,301,728 |
| Mar 20, 2024 | 37.69 | 38.48 | 37.52 | 37.72 | 36.92 | 9,951,945 |
| Mar 19, 2024 | 38.55 | 39.12 | 37.90 | 37.91 | 37.10 | 11,787,169 |
| Mar 18, 2024 | 37.68 | 38.92 | 37.46 | 38.70 | 37.87 | 16,351,087 |
| Mar 15, 2024 | 38.03 | 38.49 | 36.98 | 37.75 | 36.95 | 14,538,362 |
| Mar 14, 2024 | 38.52 | 39.27 | 37.85 | 38.31 | 37.49 | 12,753,683 |
| Mar 13, 2024 | 38.80 | 39.20 | 38.42 | 38.68 | 37.86 | 12,028,049 |
| Mar 12, 2024 | 39.18 | 40.21 | 38.80 | 39.00 | 38.17 | 21,941,939 |
| Mar 11, 2024 | 37.62 | 39.11 | 37.22 | 39.05 | 38.22 | 27,471,305 |
| Mar 08, 2024 | 35.96 | 37.22 | 35.95 | 36.82 | 36.03 | 12,811,808 |
| Mar 07, 2024 | 37.65 | 37.65 | 36.00 | 36.01 | 35.24 | 12,084,936 |
| Mar 06, 2024 | 36.14 | 37.98 | 36.10 | 37.13 | 36.34 | 15,779,174 |
| Mar 05, 2024 | 36.76 | 36.78 | 36.02 | 36.36 | 35.58 | 11,822,098 |
| Mar 04, 2024 | 36.90 | 37.87 | 36.71 | 37.03 | 36.24 | 14,444,503 |
| Mar 01, 2024 | 37.00 | 37.56 | 36.67 | 36.92 | 36.13 | 14,019,990 |
| Feb 29, 2024 | 35.40 | 37.05 | 35.12 | 37.00 | 36.21 | 16,166,539 |
| Feb 28, 2024 | 36.38 | 38.37 | 35.70 | 35.70 | 34.94 | 23,943,921 |
| Feb 27, 2024 | 35.10 | 36.50 | 34.90 | 36.50 | 35.72 | 14,171,269 |
| Feb 26, 2024 | 35.45 | 36.18 | 34.70 | 35.35 | 34.60 | 16,501,359 |
| Feb 23, 2024 | 34.79 | 35.28 | 34.45 | 35.22 | 34.47 | 12,335,397 |
| Feb 22, 2024 | 34.54 | 35.27 | 34.40 | 34.71 | 33.97 | 12,117,449 |
| Feb 21, 2024 | 33.99 | 35.36 | 33.55 | 34.59 | 33.85 | 14,731,253 |
| Feb 20, 2024 | 33.81 | 34.30 | 33.49 | 34.12 | 33.39 | 10,264,376 |
| Feb 19, 2024 | 34.78 | 34.78 | 33.63 | 34.08 | 33.35 | 14,833,396 |
| Feb 08, 2024 | 33.43 | 34.43 | 32.65 | 34.29 | 33.56 | 22,937,677 |
| Feb 07, 2024 | 33.24 | 34.05 | 32.70 | 33.36 | 32.65 | 19,439,828 |
| Feb 06, 2024 | 30.97 | 33.36 | 30.81 | 33.24 | 32.53 | 17,071,137 |
| Feb 05, 2024 | 31.41 | 32.22 | 29.50 | 31.15 | 30.49 | 17,305,426 |
| Feb 02, 2024 | 33.39 | 33.77 | 30.86 | 31.75 | 31.07 | 18,236,582 |
| Feb 01, 2024 | 32.37 | 34.27 | 32.37 | 33.52 | 32.81 | 12,663,231 |
| Jan 31, 2024 | 33.53 | 33.95 | 32.72 | 32.74 | 32.04 | 14,305,207 |
| Jan 30, 2024 | 34.98 | 35.28 | 33.64 | 33.64 | 32.92 | 12,699,173 |
| Jan 29, 2024 | 36.80 | 36.80 | 35.10 | 35.11 | 34.36 | 13,660,579 |
| Jan 26, 2024 | 38.17 | 38.45 | 36.83 | 36.98 | 36.19 | 12,912,422 |
| Jan 25, 2024 | 37.01 | 38.47 | 36.35 | 38.38 | 37.56 | 15,208,252 |
| Jan 24, 2024 | 38.75 | 38.97 | 36.28 | 37.38 | 36.58 | 22,883,359 |
| Jan 23, 2024 | 38.10 | 39.62 | 37.61 | 38.88 | 38.05 | 12,976,672 |
| Jan 22, 2024 | 39.24 | 39.69 | 37.96 | 38.23 | 37.41 | 13,712,121 |
| Jan 19, 2024 | 40.32 | 41.05 | 39.20 | 39.34 | 38.50 | 14,424,760 |
| Jan 18, 2024 | 38.08 | 39.70 | 37.91 | 39.63 | 38.79 | 15,473,812 |
| Jan 17, 2024 | 39.70 | 39.70 | 38.33 | 38.33 | 37.51 | 8,569,825 |
| Jan 16, 2024 | 39.10 | 40.50 | 38.62 | 39.80 | 38.95 | 9,984,924 |
| Jan 15, 2024 | 39.26 | 39.60 | 38.37 | 39.15 | 38.32 | 8,363,664 |
| Jan 12, 2024 | 39.68 | 40.78 | 38.75 | 39.71 | 38.86 | 13,588,062 |
| Jan 11, 2024 | 39.71 | 40.64 | 39.41 | 39.78 | 38.93 | 12,625,475 |
| Jan 10, 2024 | 38.88 | 40.90 | 38.50 | 39.84 | 38.99 | 12,862,428 |
| Jan 09, 2024 | 38.38 | 40.68 | 37.41 | 39.05 | 38.22 | 15,276,159 |
| Jan 08, 2024 | 39.50 | 40.09 | 38.54 | 38.65 | 37.83 | 10,509,978 |
| Jan 05, 2024 | 40.87 | 41.66 | 39.58 | 39.61 | 38.77 | 11,354,229 |
| Jan 04, 2024 | 42.62 | 42.63 | 40.92 | 41.06 | 40.18 | 10,022,423 |
| Jan 03, 2024 | 42.58 | 43.20 | 42.36 | 42.67 | 41.76 | 8,522,947 |
| Jan 02, 2024 | 44.00 | 44.12 | 42.69 | 42.71 | 41.80 | 10,035,888 |
| Dec 29, 2023 | 44.65 | 44.65 | 43.75 | 44.09 | 43.15 | 12,699,377 |
| Dec 28, 2023 | 40.34 | 44.97 | 40.31 | 44.65 | 43.70 | 24,220,006 |
| Dec 27, 2023 | 40.61 | 40.90 | 40.00 | 40.46 | 39.60 | 7,029,338 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.