Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.600	21.570	19.360	21.520	21.520	12,623,021
2026-10-22	22.010	22.240	21.000	21.080	21.080	8,072,386
2026-10-21	22.080	22.480	21.950	22.150	22.150	7,361,933
2026-10-20	21.210	22.160	21.100	21.840	21.840	8,592,794
2026-10-19	21.300	21.500	20.390	21.220	21.220	8,584,569
2026-10-16	22.020	22.300	21.380	21.560	21.560	8,288,703
2026-10-15	22.000	22.190	21.510	21.580	21.580	9,351,320
2026-10-14	23.400	23.500	22.690	22.690	22.690	8,527,298
2026-10-13	22.700	23.950	22.140	23.610	23.610	12,339,365
2026-10-12	23.900	24.040	23.330	23.390	23.390	10,535,113
2026-10-09	24.900	24.900	22.870	24.070	24.070	14,980,709
2026-10-08	26.300	26.610	24.900	25.110	25.110	12,311,196
2026-09-30	26.980	27.990	25.720	25.780	25.780	14,516,429
2026-09-29	26.090	26.990	26.000	26.530	26.530	10,225,128
2026-09-28	28.060	28.270	25.780	26.280	26.280	12,876,019
2026-09-24	28.500	28.890	28.030	28.040	28.040	9,524,185
2026-09-23	28.400	29.200	28.310	28.760	28.760	14,709,274
2026-09-22	29.430	29.430	28.280	28.460	28.460	13,549,669
2026-09-21	28.540	29.180	28.210	29.120	29.120	17,136,424
2026-09-18	27.830	29.160	27.480	28.500	28.500	18,092,771
2026-09-17	27.610	28.270	27.350	27.550	27.550	10,195,880
2026-09-16	26.830	28.000	26.810	27.850	27.850	16,927,545
2026-09-15	27.000	27.800	26.930	26.930	26.930	13,301,300
2026-09-14	26.010	27.500	25.800	27.170	27.170	18,561,082
2026-09-11	26.400	26.740	25.470	26.510	26.510	23,759,143
2026-09-10	27.310	27.760	26.840	27.090	27.090	26,687,684
2026-09-09	29.800	30.180	28.320	28.820	28.820	44,637,398
2026-09-08	30.030	30.180	28.230	28.390	28.390	37,372,449
2026-09-07	28.500	30.500	27.750	30.030	30.030	35,632,414
2026-09-04	29.000	30.390	27.410	27.730	27.730	26,273,256
2026-09-03	27.520	28.780	27.180	28.180	28.180	14,638,909
2026-09-02	27.000	27.540	26.860	27.230	27.230	9,828,567
2026-09-01	28.810	28.890	27.420	27.500	27.500	12,805,416
2026-08-31	27.550	28.720	27.440	28.640	28.640	13,321,104
2026-08-28	28.850	29.290	28.100	28.130	28.130	12,350,173
2026-08-27	28.050	28.900	27.540	28.700	28.700	13,900,531
2026-08-26	28.470	28.900	27.270	27.780	27.780	11,373,861
2026-08-25	27.550	28.940	26.840	28.450	28.450	13,382,044
2026-08-24	28.760	29.080	27.130	28.200	28.200	13,549,380
2026-08-21	28.030	29.780	27.570	28.770	28.770	15,988,117
2026-08-20	28.800	29.000	27.960	28.310	28.310	13,561,406
2026-08-19	29.910	30.480	28.260	28.420	28.420	18,920,768
2026-08-18	32.050	32.220	30.740	31.300	31.300	20,599,311
2026-08-17	31.400	32.240	30.620	31.970	31.970	25,599,221
2026-08-14	31.890	32.200	30.670	31.090	31.090	30,085,549
2026-08-13	32.450	33.370	31.500	31.740	31.740	35,508,035
2026-08-12	30.500	32.430	30.500	31.880	31.880	42,723,656
2026-08-11	31.960	32.000	28.720	30.390	30.390	56,046,281
2026-08-10	31.910	31.910	31.910	31.910	31.910	7,410,449
2026-08-07	26.850	29.450	26.100	29.010	29.010	26,272,672
2026-08-06	26.150	27.150	25.730	26.860	26.860	15,465,786
2026-08-05	25.020	26.410	24.580	26.190	26.190	19,032,557
2026-08-04	23.980	25.180	23.540	25.010	25.010	16,903,881
2026-08-03	23.620	24.020	23.160	23.340	23.340	14,367,860
2026-07-31	23.900	24.550	23.270	23.270	23.270	16,118,093
2026-07-30	24.240	24.340	22.100	22.350	22.350	16,255,640
2026-07-29	24.000	25.390	23.320	24.380	24.380	16,774,770
2026-07-28	25.800	26.230	23.920	24.180	24.180	12,521,140
2026-07-27	25.150	25.990	24.710	25.990	25.990	11,791,400
2026-07-24	26.110	26.150	24.770	25.080	25.080	12,045,362

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0350 CNY
2025-05-30	0.0220 CNY
2024-06-04	0.0140 CNY
2023-05-26	0.1400 CNY
2022-06-21	0.0300 CNY
2021-06-11	0.0350 CNY
2020-05-14	0.0500 CNY
2019-05-31	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.