Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	32.280	33.800	31.860	33.660	23.853	20,033,052
2022-11-03	31.820	32.700	31.450	32.300	22.889	16,115,502
2022-11-02	31.760	32.960	31.060	31.800	22.535	22,580,104
2022-11-01	28.110	31.090	27.910	31.090	22.032	22,430,699
2022-10-31	30.040	31.080	27.500	28.260	20.026	18,006,363
2022-10-28	31.210	31.950	29.620	30.030	21.281	16,941,582
2022-10-27	30.120	33.160	30.100	31.600	22.393	25,598,931
2022-10-26	29.910	30.830	29.340	30.770	21.805	15,385,374
2022-10-25	29.000	30.200	28.200	29.850	21.153	12,573,166
2022-10-24	30.030	31.030	29.060	29.380	20.820	11,971,128
2022-10-21	30.140	31.370	29.500	30.010	21.266	11,324,170
2022-10-20	30.960	30.960	29.350	30.280	21.458	12,674,957
2022-10-19	31.980	32.600	30.970	31.200	22.110	13,336,387
2022-10-18	31.110	34.000	31.100	32.340	22.917	19,290,642
2022-10-17	31.640	32.230	30.420	31.140	22.067	14,780,862
2022-10-14	30.600	32.830	29.900	32.070	22.726	18,844,560
2022-10-13	29.030	31.320	29.000	30.510	21.621	15,832,079
2022-10-12	28.000	29.780	27.310	29.700	21.047	14,446,810
2022-10-11	27.570	28.590	27.060	27.830	19.722	9,580,611
2022-10-10	27.450	28.250	27.110	27.290	19.339	7,552,300
2022-09-30	29.000	29.000	27.450	27.450	19.452	10,372,180
2022-09-29	29.280	29.450	27.620	29.100	20.621	14,058,975
2022-09-28	30.600	31.150	28.710	28.750	20.373	16,234,159
2022-09-27	31.110	31.490	29.420	30.600	21.684	20,418,269
2022-09-26	28.450	31.110	27.800	31.110	22.046	10,341,310
2022-09-23	29.490	29.490	27.790	28.280	20.040	7,328,020
2022-09-22	28.810	30.000	28.650	29.220	20.707	7,430,500
2022-09-21	29.030	29.660	28.390	29.020	20.565	7,433,580
2022-09-20	27.880	29.430	27.850	29.020	20.565	8,339,800
2022-09-19	28.500	28.670	27.650	27.680	19.615	6,257,879
2022-09-16	28.700	29.230	27.920	28.140	19.941	9,156,700
2022-09-15	30.980	31.170	27.900	28.580	20.253	14,185,220
2022-09-14	31.000	31.820	30.410	30.760	21.798	5,834,080
2022-09-13	31.650	32.240	31.100	31.510	22.329	6,334,300
2022-09-09	32.000	32.140	30.600	31.370	22.230	8,840,580
2022-09-08	33.680	33.800	31.690	32.100	22.747	11,343,780
2022-09-07	32.900	34.670	32.800	33.450	23.704	9,967,020
2022-09-06	31.820	33.630	30.900	33.330	23.619	10,678,500
2022-09-05	33.150	33.400	31.620	31.830	22.556	8,109,640
2022-09-02	31.600	33.900	31.250	32.920	23.329	11,799,900
2022-09-01	31.970	32.200	30.500	31.500	22.322	9,163,595
2022-08-31	33.980	34.580	31.690	31.980	22.662	14,269,120
2022-08-30	36.800	36.800	33.710	33.980	24.080	12,903,933
2022-08-29	35.620	37.500	35.460	36.200	25.653	6,750,031
2022-08-26	37.000	37.900	36.150	36.580	25.922	7,474,320
2022-08-25	38.090	38.140	36.190	36.420	25.809	10,175,831
2022-08-24	42.380	42.980	38.160	38.160	27.042	13,581,120
2022-08-23	41.000	42.890	40.250	42.400	30.046	7,949,928
2022-08-22	41.280	42.340	39.660	41.070	29.104	8,254,317
2022-08-19	43.740	43.740	41.000	41.150	29.161	9,242,331
2022-08-18	43.000	45.300	42.300	43.860	31.081	11,097,450
2022-08-17	43.860	45.380	42.420	43.000	30.472	12,396,687
2022-08-16	41.390	45.380	41.000	44.110	31.258	19,751,092
2022-08-15	37.540	41.290	36.580	41.290	29.260	14,437,962
2022-08-12	37.240	38.180	37.200	37.540	26.602	7,622,046
2022-08-11	38.820	38.870	37.500	37.640	26.673	11,813,204
2022-08-10	40.090	40.580	36.900	38.810	27.502	19,985,295
2022-08-09	41.820	42.340	39.510	40.370	28.608	10,384,620
2022-08-08	37.200	41.710	35.200	41.000	29.054	17,171,203
2022-08-05	42.000	42.500	38.410	38.410	27.219	16,957,539

← NewerPage 17 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.