Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	44.010	44.330	41.000	42.680	30.245	13,867,876
2022-08-03	45.390	47.150	42.890	44.650	31.641	14,563,644
2022-08-02	45.000	47.410	43.510	45.500	32.243	17,498,413
2022-08-01	41.010	45.540	41.010	45.540	32.272	19,874,225
2022-07-29	42.410	43.500	40.300	41.400	29.338	16,829,913
2022-07-28	41.060	44.170	41.000	43.030	30.493	17,746,453
2022-07-27	43.480	43.500	40.050	42.740	30.287	23,434,044
2022-07-26	44.950	47.400	41.140	44.500	31.535	19,091,223
2022-07-25	47.000	47.010	43.300	43.350	30.720	13,327,848
2022-07-22	40.500	45.160	40.200	45.160	32.002	13,297,674
2022-07-21	39.680	41.350	38.660	41.050	29.090	9,844,205
2022-07-20	38.660	40.830	38.060	40.200	28.487	9,117,635
2022-07-19	37.810	40.900	37.310	39.050	27.673	13,538,716
2022-07-18	39.780	39.950	37.100	38.300	27.141	15,217,260
2022-07-15	36.000	40.330	35.710	39.780	28.190	21,395,274
2022-07-14	34.160	37.660	34.000	36.660	25.979	13,042,975
2022-07-13	34.490	35.500	33.410	34.380	24.363	8,232,079
2022-07-12	35.580	36.910	33.600	34.440	24.406	9,463,284
2022-07-11	36.700	37.630	35.520	36.100	25.582	8,043,474
2022-07-08	36.860	38.100	36.310	36.950	26.184	8,079,680
2022-07-07	35.790	39.000	34.600	38.000	26.928	12,515,504
2022-07-06	32.240	36.210	32.240	36.210	25.660	16,127,939
2022-07-05	30.600	33.310	30.040	32.920	23.329	15,376,905
2022-07-04	30.480	30.980	29.380	30.310	21.479	9,584,575
2022-07-01	30.130	31.210	29.200	30.560	21.656	11,123,210
2022-06-30	30.170	31.160	29.500	30.280	21.458	11,469,010
2022-06-29	33.000	33.320	30.150	30.150	21.366	16,365,405
2022-06-28	34.000	34.010	32.720	33.500	23.740	9,586,085
2022-06-27	34.000	34.640	33.000	34.430	24.399	10,419,054
2022-06-24	33.330	35.700	32.880	33.490	23.732	12,942,532
2022-06-23	29.170	32.570	29.170	32.570	23.080	11,400,576
2022-06-22	29.060	30.400	29.060	29.610	20.983	7,067,753
2022-06-21	29.970	31.550	28.800	29.320	20.777	12,882,255
2022-06-20	28.060	30.330	27.380	30.140	21.337	13,951,420
2022-06-17	28.000	28.900	27.680	28.070	19.872	11,049,739
2022-06-16	26.070	28.850	25.960	28.530	20.197	13,772,553
2022-06-15	25.220	27.580	25.160	26.650	18.867	15,205,632
2022-06-14	25.160	25.280	24.330	25.200	17.840	9,737,547
2022-06-13	24.860	26.500	24.700	25.540	18.081	14,792,136
2022-06-10	24.060	26.040	24.030	25.600	18.123	13,069,821
2022-06-09	24.250	25.350	24.000	24.300	17.203	12,401,321
2022-06-08	25.370	25.850	23.600	24.770	17.536	19,511,223
2022-06-07	25.200	26.320	24.920	25.750	18.229	13,600,862
2022-06-06	25.610	26.910	25.200	25.710	18.201	19,273,914
2022-06-02	23.810	26.290	23.300	25.610	18.130	28,246,037
2022-06-01	24.090	25.000	23.530	23.900	16.920	17,201,646
2022-05-31	24.500	26.000	24.090	24.580	17.401	25,394,252
2022-05-30	22.130	24.670	21.530	24.670	17.465	29,892,347
2022-05-27	22.310	23.490	21.750	22.430	15.879	27,012,736
2022-05-26	22.460	24.660	21.800	22.000	15.575	40,523,711
2022-05-25	20.450	22.460	20.000	22.460	15.900	36,602,237
2022-05-24	20.150	21.020	19.550	20.420	14.456	24,772,654
2022-05-23	20.260	21.580	20.010	20.130	14.251	28,970,148
2022-05-20	19.010	21.220	18.820	20.700	14.654	44,915,274
2022-05-19	17.200	20.440	17.200	19.420	13.748	39,001,127
2022-05-18	19.800	20.900	19.000	19.070	13.500	51,791,009
2022-05-17	17.270	19.000	16.450	19.000	13.451	35,866,913
2022-05-16	15.940	17.270	15.700	17.270	12.226	25,229,339
2022-05-13	15.370	15.850	15.070	15.700	11.115	15,050,455
2022-05-12	14.960	15.490	14.860	15.250	10.796	12,446,560

← NewerPage 18 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.