Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.600	17.820	17.350	17.510	17.447	7,084,598
2023-10-31	18.080	18.310	17.460	17.610	17.547	11,753,063
2023-10-30	17.810	18.370	17.550	18.240	18.175	14,409,467
2023-10-27	16.850	18.700	16.780	18.060	17.995	21,256,141
2023-10-26	16.650	17.330	16.380	17.330	17.268	13,184,900
2023-10-25	16.600	16.990	16.600	16.800	16.740	9,897,219
2023-10-24	16.410	16.980	16.080	16.720	16.660	10,438,426
2023-10-23	16.880	16.880	16.020	16.170	16.112	10,027,951
2023-10-20	17.410	17.800	16.830	16.910	16.849	13,666,039
2023-10-19	18.430	18.500	17.590	17.650	17.587	14,366,248
2023-10-18	18.490	19.160	18.440	18.780	18.713	13,409,555
2023-10-17	19.970	19.970	18.390	18.710	18.643	21,529,540
2023-10-16	20.760	20.760	19.830	19.860	19.789	18,946,477
2023-10-13	20.000	20.990	19.650	20.870	20.795	30,901,696
2023-10-12	19.400	20.550	19.310	20.340	20.267	30,213,612
2023-10-11	20.100	20.120	19.150	19.660	19.589	27,456,551
2023-10-10	19.510	21.500	19.290	20.410	20.337	50,136,798
2023-10-09	18.340	19.610	17.930	19.610	19.540	37,532,744
2023-09-28	17.800	18.080	17.600	17.830	17.766	12,357,891
2023-09-27	18.130	18.400	17.850	17.860	17.796	15,051,141
2023-09-26	18.580	19.310	18.100	18.200	18.135	24,572,001
2023-09-25	17.300	18.890	17.240	18.450	18.384	26,737,622
2023-09-22	17.470	17.950	17.090	17.560	17.497	15,476,570
2023-09-21	17.200	17.830	17.100	17.630	17.567	15,447,729
2023-09-20	17.230	17.650	17.170	17.200	17.138	11,889,701
2023-09-19	17.580	17.760	17.170	17.380	17.318	20,837,852
2023-09-18	15.760	17.450	15.700	17.450	17.387	11,458,194
2023-09-15	16.160	16.200	15.760	15.860	15.803	3,582,990
2023-09-14	16.260	16.420	15.880	16.010	15.953	4,807,348
2023-09-13	16.900	16.900	16.100	16.320	16.261	8,130,280
2023-09-12	16.700	17.100	16.610	17.030	16.969	6,554,340
2023-09-11	16.400	16.830	16.170	16.680	16.620	5,419,443
2023-09-08	16.220	16.530	16.150	16.400	16.341	3,316,996
2023-09-07	16.930	16.960	16.280	16.320	16.261	5,406,197
2023-09-06	16.420	16.860	16.360	16.830	16.770	5,349,812
2023-09-05	16.380	16.780	16.310	16.560	16.501	5,433,698
2023-09-04	16.200	16.430	16.100	16.420	16.361	5,350,510
2023-09-01	16.480	16.520	15.980	16.200	16.142	4,507,283
2023-08-31	16.700	16.700	16.290	16.420	16.361	3,855,566
2023-08-30	16.340	16.890	16.340	16.580	16.521	4,670,180
2023-08-29	15.520	16.400	15.500	16.340	16.281	6,002,116
2023-08-28	16.400	16.570	15.570	15.620	15.564	6,174,015
2023-08-25	15.790	16.000	15.460	15.550	15.494	6,204,169
2023-08-24	16.000	16.310	14.990	16.020	15.963	10,749,000
2023-08-23	17.070	17.150	16.520	16.520	16.461	4,364,193
2023-08-22	17.250	17.500	16.720	17.150	17.088	5,629,599
2023-08-21	17.770	17.850	17.250	17.270	17.208	6,714,044
2023-08-18	17.610	18.310	17.560	17.880	17.816	9,894,272
2023-08-17	16.750	18.140	16.670	17.580	17.517	8,100,081
2023-08-16	16.930	17.120	16.720	16.730	16.670	2,654,866
2023-08-15	17.500	17.570	16.930	17.050	16.989	3,544,035
2023-08-14	17.290	17.530	17.130	17.510	17.447	2,773,500
2023-08-11	17.780	17.920	17.480	17.480	17.417	3,106,840
2023-08-10	17.690	18.000	17.620	17.780	17.716	2,609,306
2023-08-09	17.800	18.050	17.720	17.740	17.676	3,159,261
2023-08-08	18.150	18.210	17.900	17.940	17.876	3,507,886
2023-08-07	18.070	18.250	17.980	18.160	18.095	3,822,324
2023-08-04	17.940	18.250	17.910	18.150	18.085	5,865,295
2023-08-03	18.020	18.500	17.790	17.950	17.886	6,570,343
2023-08-02	17.890	18.120	17.720	18.090	18.025	5,497,479

← NewerPage 13 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.