Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.830	17.950	17.610	17.930	17.866	4,487,924
2023-07-31	17.620	17.930	17.550	17.810	17.746	4,472,458
2023-07-28	17.600	17.760	17.400	17.650	17.587	3,842,922
2023-07-27	17.910	18.050	17.640	17.670	17.607	4,532,173
2023-07-26	18.340	18.410	17.850	17.910	17.846	4,914,884
2023-07-25	18.280	18.450	18.140	18.320	18.254	5,530,833
2023-07-24	17.990	18.330	17.720	18.060	17.995	3,728,120
2023-07-21	18.610	18.650	17.980	18.050	17.985	4,878,107
2023-07-20	19.300	19.320	18.600	18.600	18.533	6,025,460
2023-07-19	19.590	19.680	19.100	19.210	19.141	4,041,874
2023-07-18	19.750	19.840	19.440	19.480	19.410	4,725,504
2023-07-17	19.700	19.900	19.280	19.740	19.669	5,505,916
2023-07-14	21.000	21.030	20.200	20.250	20.177	7,945,913
2023-07-13	20.700	21.300	20.620	21.090	21.014	4,706,945
2023-07-12	21.250	21.330	20.680	20.770	20.696	4,923,060
2023-07-11	21.100	21.410	20.910	21.280	21.204	4,739,149
2023-07-10	21.310	21.500	20.930	20.970	20.895	4,026,705
2023-07-07	21.650	21.670	21.120	21.190	21.114	4,193,727
2023-07-06	21.510	21.900	21.350	21.630	21.552	5,552,337
2023-07-05	21.950	22.220	21.510	21.560	21.483	6,628,065
2023-07-04	21.830	22.490	21.750	22.040	21.961	7,968,022
2023-07-03	21.850	22.280	21.670	21.830	21.752	6,753,051
2023-06-30	21.370	21.980	21.170	21.840	21.762	6,442,986
2023-06-29	21.050	21.590	21.030	21.280	21.204	5,628,052
2023-06-28	21.100	21.150	20.470	21.040	20.965	4,967,171
2023-06-27	21.030	21.450	21.000	21.130	21.054	4,413,572
2023-06-26	21.150	21.570	20.840	20.970	20.895	6,807,788
2023-06-21	21.660	22.180	21.200	21.310	21.234	9,588,069
2023-06-20	21.130	21.870	21.130	21.580	21.503	9,096,146
2023-06-19	20.710	21.290	20.670	21.130	21.054	8,411,623
2023-06-16	20.280	20.810	20.090	20.700	20.626	8,239,993
2023-06-15	19.400	20.400	19.400	20.270	20.197	8,891,133
2023-06-14	19.750	19.830	19.370	19.450	19.380	5,045,934
2023-06-13	19.430	20.050	19.380	19.790	19.719	6,358,092
2023-06-12	18.890	19.790	18.780	19.560	19.490	7,457,199
2023-06-09	19.000	19.170	18.760	18.890	18.822	5,850,310
2023-06-08	19.180	19.500	18.990	19.000	18.932	5,311,022
2023-06-07	19.150	19.390	18.840	19.190	19.121	6,959,447
2023-06-06	20.080	20.160	19.070	19.090	19.022	10,078,040
2023-06-05	20.250	20.570	19.980	20.270	20.197	7,235,002
2023-06-02	19.690	20.350	19.620	20.000	19.928	9,155,485
2023-06-01	19.710	19.900	19.330	19.760	19.689	5,784,944
2023-05-31	20.000	20.650	19.560	19.730	19.659	8,588,314
2023-05-30	21.180	21.300	19.710	20.090	20.018	17,933,797
2023-05-29	22.610	22.790	21.650	21.900	21.821	7,388,099
2023-05-26	23.020	23.030	22.010	22.690	22.609	5,427,422
2023-05-25	31.030	32.620	30.920	32.340	22.917	11,686,068
2023-05-24	30.880	31.480	30.510	31.170	22.088	4,450,699
2023-05-23	31.200	31.730	30.740	31.020	21.982	4,855,564
2023-05-22	31.570	31.750	31.040	31.300	22.180	4,713,921
2023-05-19	31.730	31.790	31.150	31.790	22.528	5,535,146
2023-05-18	32.450	32.460	31.330	31.500	22.322	9,673,644
2023-05-17	32.700	32.780	31.800	32.540	23.059	10,858,745
2023-05-16	31.320	32.630	31.320	32.400	22.960	14,246,682
2023-05-15	30.330	31.580	30.330	31.010	21.975	5,746,111
2023-05-12	31.430	31.570	30.380	30.420	21.557	4,669,806
2023-05-11	31.410	32.080	31.200	31.530	22.343	8,012,827
2023-05-10	29.700	32.260	29.070	31.550	22.358	13,465,159
2023-05-09	30.500	30.500	29.710	29.720	21.061	4,870,373
2023-05-08	30.200	30.860	30.060	30.590	21.677	6,335,235

← NewerPage 14 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.