Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.930	9.980	9.720	9.910	9.886	2,423,540
2024-07-26	9.630	9.940	9.630	9.890	9.866	2,835,952
2024-07-25	9.600	9.770	9.440	9.640	9.617	2,913,995
2024-07-24	9.730	9.900	9.580	9.620	9.597	3,730,222
2024-07-23	10.130	10.140	9.770	9.780	9.757	2,416,860
2024-07-22	10.050	10.140	9.990	10.080	10.056	2,230,555
2024-07-19	9.780	10.070	9.700	10.020	9.996	3,042,180
2024-07-18	9.950	9.950	9.560	9.790	9.767	3,535,565
2024-07-17	10.210	10.280	10.000	10.000	9.976	2,246,700
2024-07-16	10.170	10.270	10.050	10.240	10.215	2,327,700
2024-07-15	10.450	10.450	10.080	10.160	10.136	2,950,280
2024-07-12	10.440	10.550	10.280	10.450	10.425	2,976,870
2024-07-11	10.020	10.450	10.020	10.400	10.375	4,568,400
2024-07-10	10.050	10.290	9.950	10.000	9.976	3,980,110
2024-07-09	9.780	10.100	9.440	10.080	10.056	5,965,531
2024-07-08	10.210	10.220	9.740	9.770	9.747	3,880,080
2024-07-05	10.150	10.240	9.940	10.200	10.176	2,438,851
2024-07-04	10.490	10.610	10.130	10.160	10.136	2,620,980
2024-07-03	10.580	10.660	10.380	10.480	10.455	2,110,423
2024-07-02	10.720	10.800	10.560	10.610	10.585	2,113,698
2024-07-01	10.780	11.010	10.440	10.730	10.704	3,451,817
2024-06-28	10.510	11.000	10.450	10.780	10.754	3,891,961
2024-06-27	10.810	10.910	10.500	10.520	10.495	3,043,000
2024-06-26	10.290	10.780	10.100	10.770	10.744	3,839,191
2024-06-25	10.480	10.480	10.110	10.230	10.206	3,826,844
2024-06-24	10.990	11.120	10.250	10.280	10.255	5,731,800
2024-06-21	11.220	11.280	10.940	11.060	11.034	2,786,630
2024-06-20	11.620	11.730	11.200	11.230	11.203	3,422,440
2024-06-19	11.880	11.920	11.680	11.690	11.662	2,863,700
2024-06-18	11.740	11.910	11.660	11.860	11.832	2,476,880
2024-06-17	11.550	11.760	11.450	11.720	11.692	3,002,695
2024-06-14	11.430	11.590	11.380	11.550	11.522	3,403,815
2024-06-13	11.400	11.670	11.380	11.510	11.482	4,136,000
2024-06-12	11.180	11.470	11.170	11.380	11.353	3,491,920
2024-06-11	10.860	11.200	10.630	11.170	11.143	3,323,280
2024-06-07	10.850	11.020	10.690	10.890	10.864	2,834,635
2024-06-06	11.220	11.380	10.610	10.720	10.694	5,429,160
2024-06-05	11.340	11.390	11.180	11.220	11.193	2,829,880
2024-06-04	11.700	11.700	11.150	11.390	11.363	4,857,220
2024-06-03	12.170	12.180	11.610	11.720	11.678	4,720,870
2024-05-31	11.950	12.190	11.910	12.130	12.087	3,874,800
2024-05-30	11.990	12.050	11.830	11.970	11.927	3,041,938
2024-05-29	11.720	12.070	11.720	11.990	11.947	3,627,452
2024-05-28	11.770	11.970	11.690	11.810	11.768	3,080,620
2024-05-27	11.700	11.800	11.380	11.760	11.718	3,368,900
2024-05-24	11.970	12.080	11.660	11.680	11.638	4,472,940
2024-05-23	12.200	12.220	11.930	11.970	11.927	3,793,900
2024-05-22	11.900	12.200	11.900	12.200	12.156	5,345,358
2024-05-21	11.980	11.990	11.850	11.890	11.847	2,322,040
2024-05-20	12.060	12.170	11.920	11.990	11.947	3,160,520
2024-05-17	12.000	12.030	11.810	12.000	11.957	2,787,360
2024-05-16	11.870	12.040	11.850	11.880	11.837	3,010,270
2024-05-15	11.910	12.080	11.810	11.840	11.798	2,907,401
2024-05-14	11.920	12.190	11.820	11.870	11.827	3,277,518
2024-05-13	12.190	12.190	11.800	11.890	11.847	3,413,954
2024-05-10	12.610	12.620	12.180	12.230	12.186	3,618,365
2024-05-09	12.530	12.750	12.470	12.530	12.485	3,902,620
2024-05-08	12.780	12.780	12.380	12.410	12.366	3,711,694
2024-05-07	12.830	12.830	12.610	12.760	12.714	3,379,270
2024-05-06	12.630	12.820	12.600	12.760	12.714	3,932,932

← NewerPage 10 of 21 · 1,219 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.