Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.930	30.930	29.580	29.790	21.110	6,261,991
2023-05-04	30.870	31.950	30.700	30.930	21.918	5,979,288
2023-04-28	30.530	31.100	30.200	30.770	21.805	5,209,488
2023-04-27	31.590	31.590	30.010	30.250	21.436	8,427,566
2023-04-26	30.000	32.490	29.890	31.830	22.556	9,936,056
2023-04-25	32.720	32.730	29.800	30.010	21.266	9,447,527
2023-04-24	33.300	33.500	32.180	33.000	23.385	8,869,429
2023-04-21	31.960	33.360	31.810	32.670	23.151	9,204,020
2023-04-20	32.450	32.450	31.650	32.030	22.698	4,662,546
2023-04-19	32.330	32.800	31.820	32.530	23.052	5,773,541
2023-04-18	32.000	32.580	31.480	32.290	22.882	5,760,559
2023-04-17	31.770	32.550	31.760	32.090	22.740	4,771,951
2023-04-14	31.660	32.900	31.660	32.080	22.733	6,939,346
2023-04-13	32.890	32.890	31.650	31.650	22.428	6,875,682
2023-04-12	32.490	33.180	32.200	33.060	23.428	6,603,885
2023-04-11	32.600	33.100	31.920	32.670	23.151	6,777,127
2023-04-10	33.500	33.760	32.800	32.800	23.243	6,905,595
2023-04-07	33.900	33.900	33.200	33.710	23.888	8,769,311
2023-04-06	33.740	34.110	33.150	34.060	24.136	7,827,759
2023-04-04	35.230	35.230	33.800	33.900	24.023	13,368,195
2023-04-03	34.960	35.330	34.090	35.300	25.015	13,848,483
2023-03-31	33.990	35.550	33.840	34.890	24.725	8,978,009
2023-03-30	34.290	34.550	33.260	33.930	24.044	7,604,235
2023-03-29	33.690	35.950	33.690	34.650	24.554	12,623,993
2023-03-28	34.340	34.530	33.610	33.710	23.888	5,618,015
2023-03-27	34.790	35.320	34.070	34.530	24.469	7,946,320
2023-03-24	34.400	35.180	34.220	34.790	24.654	7,035,455
2023-03-23	34.500	35.440	34.100	34.400	24.377	6,328,873
2023-03-22	35.940	36.300	34.510	34.640	24.547	8,736,840
2023-03-21	33.300	35.650	33.010	35.630	25.249	11,303,814
2023-03-20	33.090	34.340	31.840	33.460	23.711	9,023,329
2023-03-17	33.890	33.990	32.900	33.090	23.449	5,672,391
2023-03-16	35.010	35.010	33.280	33.580	23.796	6,760,931
2023-03-15	35.140	35.900	34.870	35.150	24.909	5,124,413
2023-03-14	34.800	35.390	33.280	35.140	24.902	8,502,037
2023-03-13	35.270	35.600	34.600	34.830	24.682	5,282,008
2023-03-10	35.900	36.010	34.840	35.220	24.958	6,831,902
2023-03-09	36.700	36.940	35.880	36.030	25.532	5,976,905
2023-03-08	36.800	37.770	36.600	36.840	26.106	5,920,828
2023-03-07	38.300	38.490	36.820	37.000	26.220	8,576,456
2023-03-06	37.500	39.180	36.340	38.740	27.453	15,339,115
2023-03-03	40.770	40.770	37.430	37.850	26.822	17,078,482
2023-03-02	39.710	39.850	37.130	37.360	26.475	9,992,869
2023-03-01	39.840	39.880	39.000	39.700	28.133	4,166,808
2023-02-28	40.420	41.500	39.010	39.930	28.296	5,308,350
2023-02-27	39.800	41.520	39.200	40.630	28.792	4,949,326
2023-02-24	41.670	41.980	39.320	39.530	28.013	6,931,526
2023-02-23	38.700	41.550	38.300	41.380	29.324	9,135,719
2023-02-22	39.250	39.680	38.600	38.810	27.502	3,797,710
2023-02-21	38.400	40.380	37.540	39.590	28.055	5,748,797
2023-02-20	38.280	38.990	37.800	38.450	27.247	4,821,670
2023-02-17	41.300	41.460	38.150	38.690	27.417	8,582,565
2023-02-16	41.770	42.670	39.800	40.900	28.983	9,479,678
2023-02-15	40.100	43.050	39.600	42.970	30.450	8,354,903
2023-02-14	40.600	40.680	39.430	40.150	28.452	5,994,644
2023-02-13	41.230	41.230	39.650	40.400	28.629	6,132,126
2023-02-10	41.500	41.600	40.510	41.240	29.224	3,546,879
2023-02-09	40.550	43.340	40.510	41.730	29.572	8,104,979
2023-02-08	40.820	42.000	40.180	41.240	29.224	6,439,154
2023-02-07	39.650	40.890	39.030	40.820	28.927	8,308,272

← NewerPage 15 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.