Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.570	12.680	12.330	12.520	12.475	4,393,240
2024-04-29	12.050	12.660	12.010	12.580	12.535	5,920,598
2024-04-26	12.010	12.330	11.950	12.260	12.216	4,802,367
2024-04-25	11.870	12.150	11.810	12.000	11.957	4,002,944
2024-04-24	11.640	11.970	11.570	11.970	11.927	4,817,660
2024-04-23	11.500	11.720	11.350	11.580	11.538	4,021,528
2024-04-22	11.310	11.490	11.000	11.330	11.289	3,494,089
2024-04-19	11.820	11.820	11.300	11.450	11.409	5,373,531
2024-04-18	12.000	12.170	11.700	11.870	11.827	5,764,244
2024-04-17	11.100	11.920	11.100	11.870	11.827	6,522,911
2024-04-16	11.910	11.980	10.910	10.940	10.901	7,735,444
2024-04-15	12.500	12.650	11.760	12.020	11.977	6,352,711
2024-04-12	12.720	12.900	12.500	12.520	12.475	3,835,805
2024-04-11	12.670	12.930	12.610	12.720	12.674	4,081,627
2024-04-10	13.250	13.290	12.640	12.780	12.734	5,322,039
2024-04-09	12.910	13.350	12.910	13.240	13.193	4,583,390
2024-04-08	13.300	13.360	12.900	12.910	12.864	6,749,708
2024-04-03	13.770	13.770	13.130	13.360	13.312	9,161,364
2024-04-02	14.210	14.290	13.800	13.920	13.870	10,445,750
2024-04-01	14.190	14.500	14.160	14.380	14.328	10,342,115
2024-03-29	14.650	14.800	13.930	14.280	14.229	14,677,312
2024-03-28	14.300	15.420	14.250	14.940	14.886	28,055,266
2024-03-27	14.090	14.540	13.770	14.020	13.970	10,022,220
2024-03-26	13.990	14.450	13.850	14.200	14.149	8,046,254
2024-03-25	14.430	14.580	13.900	13.970	13.920	7,012,294
2024-03-22	14.820	14.840	14.460	14.540	14.488	7,024,873
2024-03-21	15.010	15.120	14.690	14.830	14.777	6,542,363
2024-03-20	14.800	15.060	14.680	15.000	14.946	7,205,365
2024-03-19	14.690	15.130	14.530	14.850	14.797	9,866,616
2024-03-18	14.250	14.700	14.150	14.700	14.647	7,981,094
2024-03-15	14.090	14.200	13.850	14.190	14.139	5,352,700
2024-03-14	14.320	14.390	13.800	14.040	13.990	7,955,280
2024-03-13	14.230	14.520	14.150	14.390	14.338	8,427,245
2024-03-12	14.200	14.260	13.810	14.220	14.169	8,645,307
2024-03-11	13.770	14.080	13.730	14.050	14.000	8,140,881
2024-03-08	13.570	13.900	13.420	13.770	13.721	5,594,793
2024-03-07	13.840	14.030	13.520	13.550	13.501	6,376,790
2024-03-06	13.570	14.120	13.450	13.840	13.790	6,939,650
2024-03-05	13.940	13.940	13.510	13.690	13.641	7,284,886
2024-03-04	14.010	14.280	13.650	14.000	13.950	9,484,593
2024-03-01	13.460	14.180	13.300	13.970	13.920	12,172,372
2024-02-29	12.600	13.330	12.480	13.330	13.282	9,472,863
2024-02-28	14.140	14.240	12.600	12.680	12.635	16,355,787
2024-02-27	13.140	13.920	13.070	13.920	13.870	9,509,004
2024-02-26	13.060	13.470	12.900	13.170	13.123	9,907,730
2024-02-23	12.550	13.000	12.500	13.000	12.953	10,126,427
2024-02-22	12.210	12.500	12.150	12.500	12.455	8,207,303
2024-02-21	12.120	12.720	12.010	12.210	12.166	10,180,871
2024-02-20	11.690	12.510	11.450	12.370	12.326	10,236,318
2024-02-19	11.450	11.840	11.210	11.700	11.658	9,837,070
2024-02-08	10.020	11.000	10.000	11.000	10.961	10,375,350
2024-02-07	10.260	10.680	9.840	10.000	9.964	8,757,539
2024-02-06	9.640	10.690	9.240	10.260	10.223	10,352,948
2024-02-05	11.310	11.360	10.220	10.220	10.183	8,550,859
2024-02-02	12.050	12.290	10.890	11.350	11.309	8,322,159
2024-02-01	12.140	12.400	11.780	12.040	11.997	6,833,879
2024-01-31	12.500	13.060	12.010	12.030	11.987	10,667,191
2024-01-30	14.110	14.190	13.250	13.340	13.292	7,915,273
2024-01-29	15.030	15.340	14.220	14.230	14.179	6,316,454
2024-01-26	15.370	15.500	15.110	15.130	15.076	5,466,968

← NewerPage 11 of 21 · 1,212 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.