Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	39.650	40.890	39.030	40.820	28.927	8,308,272
2023-02-06	40.150	41.790	37.820	39.650	28.098	10,932,161
2023-02-03	38.500	39.850	38.070	39.150	27.743	7,642,142
2023-02-02	38.380	40.050	37.900	38.520	27.297	10,894,884
2023-02-01	37.470	38.350	36.970	38.350	27.176	8,459,945
2023-01-31	37.000	38.140	36.550	37.450	26.539	10,638,149
2023-01-30	35.400	37.800	35.370	37.550	26.609	15,672,468
2023-01-20	35.160	35.450	34.840	34.950	24.767	4,175,291
2023-01-19	35.000	35.550	34.600	35.120	24.888	4,915,107
2023-01-18	35.470	36.360	35.150	35.270	24.994	5,182,373
2023-01-17	35.340	35.990	35.000	35.450	25.121	4,936,829
2023-01-16	35.910	36.000	34.950	35.340	25.043	6,604,270
2023-01-13	35.930	36.650	35.420	35.900	25.440	7,445,026
2023-01-12	36.660	36.770	35.680	35.930	25.462	9,238,320
2023-01-11	36.010	37.280	35.720	36.160	25.625	13,740,347
2023-01-10	35.510	36.990	35.380	36.540	25.894	18,809,117
2023-01-09	34.350	36.680	34.350	35.140	24.902	25,124,065
2023-01-06	31.050	34.290	30.940	34.290	24.299	14,815,715
2023-01-05	30.390	31.630	30.330	31.170	22.088	6,559,184
2023-01-04	31.530	32.050	29.900	30.420	21.557	8,383,678
2023-01-03	29.850	32.010	29.180	31.800	22.535	7,502,884
2022-12-30	30.310	30.700	29.700	29.820	21.132	2,909,079
2022-12-29	30.500	30.760	30.200	30.250	21.436	3,231,473
2022-12-28	30.200	31.080	29.600	30.550	21.649	6,252,862
2022-12-27	30.710	31.340	30.140	30.960	21.940	5,386,684
2022-12-26	28.390	30.540	28.300	30.520	21.628	6,599,709
2022-12-23	28.400	29.100	27.690	28.410	20.133	4,330,834
2022-12-22	29.750	30.000	28.700	28.700	20.338	3,291,800
2022-12-21	29.700	30.190	29.030	29.900	21.188	4,228,281
2022-12-20	29.690	30.360	29.600	30.020	21.273	2,928,431
2022-12-19	30.200	31.110	29.900	30.050	21.295	3,817,479
2022-12-16	31.990	32.000	30.030	30.170	21.380	7,442,740
2022-12-15	30.020	32.000	30.020	31.990	22.669	6,655,108
2022-12-14	30.620	31.360	30.240	30.300	21.472	3,723,678
2022-12-13	31.400	31.600	30.310	30.460	21.585	3,861,599
2022-12-12	31.400	31.830	30.600	31.550	22.358	4,424,868
2022-12-09	31.510	31.770	30.980	31.270	22.159	4,082,122
2022-12-08	32.080	32.690	31.500	31.520	22.336	5,241,706
2022-12-07	32.630	32.920	31.910	32.250	22.854	4,594,318
2022-12-06	32.900	33.240	32.220	32.770	23.222	5,295,407
2022-12-05	32.990	33.300	32.330	33.050	23.421	5,678,782
2022-12-02	32.630	33.490	32.420	32.820	23.258	6,415,215
2022-12-01	32.070	33.700	32.070	32.980	23.371	11,335,662
2022-11-30	32.170	32.400	31.360	31.850	22.570	7,307,021
2022-11-29	30.490	32.590	30.410	32.180	22.804	12,076,306
2022-11-28	29.500	30.880	28.500	30.670	21.734	6,685,358
2022-11-25	30.950	30.950	29.700	29.700	21.047	6,120,717
2022-11-24	30.910	31.800	30.680	31.040	21.996	5,305,020
2022-11-23	30.550	31.750	29.700	31.200	22.110	8,740,321
2022-11-22	31.600	31.810	30.120	30.310	21.479	10,187,569
2022-11-21	31.200	32.550	30.300	31.910	22.613	10,057,966
2022-11-18	32.400	33.100	31.590	31.600	22.393	7,761,464
2022-11-17	31.890	32.860	31.310	32.400	22.960	6,175,818
2022-11-16	32.950	32.950	31.660	31.970	22.655	6,060,677
2022-11-15	31.480	33.030	31.310	32.780	23.229	7,623,670
2022-11-14	32.120	32.920	30.980	31.800	22.535	8,925,390
2022-11-11	34.000	34.150	32.010	32.540	23.059	12,514,173
2022-11-10	34.050	34.050	32.600	33.100	23.456	11,346,630
2022-11-09	33.900	34.900	33.200	34.350	24.342	11,924,956
2022-11-08	33.980	34.070	33.100	33.880	24.009	9,485,988

← NewerPage 16 of 21 · 1,213 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.