Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.950	15.450	14.730	15.360	15.305	7,228,328
2024-01-24	14.860	15.160	14.310	14.880	14.827	6,094,300
2024-01-23	14.800	15.090	14.140	14.810	14.757	5,858,953
2024-01-22	16.250	16.250	14.800	14.820	14.767	9,788,761
2024-01-19	16.470	16.830	16.250	16.250	16.192	6,154,803
2024-01-18	16.160	16.620	16.020	16.550	16.491	7,284,871
2024-01-17	16.680	16.700	16.150	16.150	16.092	4,929,890
2024-01-16	16.600	16.870	16.370	16.790	16.730	6,150,374
2024-01-15	16.790	17.030	16.450	16.700	16.640	6,845,092
2024-01-12	16.490	17.320	16.360	16.670	16.610	10,524,398
2024-01-11	16.050	16.570	16.000	16.480	16.421	4,876,943
2024-01-10	16.390	16.420	15.910	16.050	15.992	5,046,898
2024-01-09	16.490	16.770	16.260	16.390	16.331	4,985,457
2024-01-08	16.850	16.850	16.320	16.320	16.261	5,238,684
2024-01-05	17.400	17.500	16.700	16.820	16.760	7,041,878
2024-01-04	17.620	17.620	17.270	17.400	17.338	4,386,327
2024-01-03	17.870	18.020	17.350	17.620	17.557	7,383,313
2024-01-02	18.130	18.210	17.860	17.870	17.806	6,410,570
2023-12-29	17.810	18.180	17.730	18.120	18.055	9,236,572
2023-12-28	17.030	18.090	16.780	17.800	17.736	13,552,814
2023-12-27	17.340	17.350	16.910	17.030	16.969	6,865,516
2023-12-26	17.990	18.000	17.100	17.140	17.079	9,385,259
2023-12-25	17.820	18.190	17.620	18.020	17.955	8,004,194
2023-12-22	18.400	18.460	17.880	17.970	17.906	10,264,138
2023-12-21	18.500	18.750	17.710	18.540	18.474	12,652,190
2023-12-20	18.630	19.370	18.620	18.700	18.633	14,665,953
2023-12-19	18.380	18.660	18.060	18.530	18.464	8,221,472
2023-12-18	19.220	19.220	18.220	18.370	18.304	14,756,810
2023-12-15	19.980	20.060	19.150	19.250	19.181	18,019,174
2023-12-14	19.920	20.520	19.850	19.950	19.878	18,019,052
2023-12-13	19.990	20.320	19.600	19.740	19.669	15,957,342
2023-12-12	19.990	20.300	19.800	20.020	19.948	17,369,132
2023-12-11	19.150	20.720	18.930	20.120	20.048	28,262,649
2023-12-08	19.600	19.950	19.140	19.210	19.141	17,205,998
2023-12-07	19.900	20.350	19.560	19.610	19.540	28,319,651
2023-12-06	18.900	20.930	18.830	20.180	20.108	42,760,248
2023-12-05	19.960	19.960	19.000	19.030	18.962	15,398,470
2023-12-04	19.700	20.900	19.300	20.190	20.118	22,318,751
2023-12-01	19.670	19.930	19.070	19.710	19.639	14,743,821
2023-11-30	20.480	20.600	19.380	19.870	19.799	23,427,702
2023-11-29	21.200	21.510	20.620	20.730	20.656	36,360,833
2023-11-28	20.400	20.640	20.120	20.370	20.297	20,063,612
2023-11-27	19.660	20.850	19.190	20.690	20.616	34,798,656
2023-11-24	20.410	20.500	19.710	19.860	19.789	36,451,701
2023-11-23	18.030	19.910	18.030	19.910	19.839	14,784,736
2023-11-22	18.840	19.100	18.050	18.100	18.035	11,613,392
2023-11-21	19.650	19.650	18.890	18.990	18.922	12,630,543
2023-11-20	19.780	19.840	19.440	19.660	19.589	8,694,478
2023-11-17	19.690	20.390	19.490	19.630	19.560	19,150,018
2023-11-16	20.150	20.580	19.830	19.840	19.769	21,063,632
2023-11-15	19.700	20.070	19.650	19.880	19.809	14,622,298
2023-11-14	19.430	19.800	19.120	19.680	19.609	13,294,181
2023-11-13	19.200	19.450	19.090	19.430	19.360	12,065,300
2023-11-10	19.300	19.340	18.880	19.120	19.051	10,236,624
2023-11-09	19.660	19.700	19.150	19.260	19.191	11,127,109
2023-11-08	19.800	20.150	19.410	19.650	19.580	19,669,902
2023-11-07	19.400	20.080	19.200	19.870	19.799	31,997,204
2023-11-06	17.680	19.340	17.680	19.340	19.271	23,587,773
2023-11-03	17.160	17.670	17.090	17.580	17.517	10,462,628
2023-11-02	17.460	17.690	16.880	16.920	16.859	9,376,173

← NewerPage 12 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.