Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.640	15.990	14.640	15.170	10.739	21,052,325
2022-05-10	14.000	14.800	13.820	14.620	10.350	11,203,955
2022-05-09	14.080	14.410	13.880	14.280	10.109	8,845,760
2022-05-06	13.880	14.330	13.610	14.010	9.918	10,585,505
2022-05-05	13.900	14.570	13.520	14.230	10.074	14,721,595
2022-04-29	13.150	13.910	12.980	13.750	9.734	20,017,415
2022-04-28	13.200	13.920	12.790	12.970	9.182	16,508,380
2022-04-27	12.830	13.530	12.630	13.520	9.571	24,372,264
2022-04-26	13.660	14.870	13.530	14.030	9.932	26,053,650
2022-04-25	15.040	15.160	13.470	13.520	9.571	13,153,994
2022-04-22	14.670	14.920	14.280	14.570	10.315	8,879,220
2022-04-21	15.200	15.480	14.550	14.620	10.350	9,506,420
2022-04-20	15.460	15.690	15.340	15.430	10.923	9,557,695
2022-04-19	15.960	16.090	15.230	15.370	10.881	12,618,153
2022-04-18	15.310	15.910	14.920	15.900	11.256	16,628,395
2022-04-15	15.250	15.830	14.700	15.440	10.931	14,477,443
2022-04-14	14.900	15.540	14.900	15.290	10.824	13,274,030
2022-04-13	15.850	15.850	14.830	14.840	10.506	12,610,360
2022-04-12	16.270	16.420	15.530	15.860	11.228	15,494,675
2022-04-11	17.100	17.100	16.030	16.330	11.561	15,294,055
2022-04-08	18.040	18.180	17.160	17.270	12.226	13,208,825
2022-04-07	18.800	18.970	18.010	18.050	12.778	11,340,910
2022-04-06	18.680	19.080	18.610	19.050	13.486	10,639,615
2022-04-01	19.390	19.680	18.780	18.860	13.352	17,986,056
2022-03-31	21.510	21.860	19.900	19.910	14.095	25,955,354
2022-03-30	22.350	22.730	21.550	22.110	15.653	15,027,328
2022-03-29	22.770	23.130	21.790	22.000	15.575	19,828,874
2022-03-28	21.450	23.300	20.770	23.010	16.290	27,596,741
2022-03-25	21.550	22.380	21.380	21.930	15.525	19,376,984
2022-03-24	22.600	22.780	21.330	21.560	15.263	23,856,282
2022-03-23	22.630	23.200	22.320	22.960	16.254	21,193,103
2022-03-22	24.000	24.000	22.340	22.580	15.985	28,922,821
2022-03-21	23.500	24.520	23.140	24.080	17.047	35,524,864
2022-03-18	22.950	25.370	22.360	24.370	17.252	42,173,814
2022-03-17	22.470	24.340	22.200	23.060	16.325	40,146,677
2022-03-16	20.600	22.130	19.900	22.130	15.667	33,065,872
2022-03-15	19.880	20.880	19.600	20.120	14.244	24,658,498
2022-03-14	20.000	20.840	19.540	19.580	13.861	30,540,644
2022-03-11	19.180	21.470	18.950	21.470	15.199	42,375,083
2022-03-10	18.600	19.960	18.170	19.520	13.819	22,255,009
2022-03-09	18.000	18.460	17.110	18.410	13.033	13,841,801
2022-03-08	20.010	20.280	17.810	17.850	12.637	17,282,951
2022-03-07	20.600	20.720	19.400	19.790	14.010	14,478,937
2022-03-04	20.520	21.230	20.200	20.990	14.860	21,212,401
2022-03-03	21.130	21.180	20.490	20.800	14.725	16,990,750
2022-03-02	21.800	22.000	20.800	21.180	14.994	30,997,855
2022-03-01	19.600	21.580	19.550	21.580	15.277	11,071,725
2022-02-28	19.460	19.900	18.750	19.620	13.890	10,732,120
2022-02-25	19.410	20.300	19.190	19.310	13.670	12,886,860
2022-02-24	20.650	21.500	18.700	19.150	13.557	24,067,295
2022-02-23	19.490	20.600	19.430	20.320	14.385	16,877,560
2022-02-22	19.950	20.090	19.280	19.410	13.741	10,025,278
2022-02-21	19.940	20.570	19.660	20.160	14.272	14,255,602
2022-02-18	19.280	19.880	19.030	19.830	14.038	9,472,479
2022-02-17	19.770	20.360	19.310	19.490	13.798	9,693,810
2022-02-16	19.400	19.850	19.240	19.770	13.996	7,738,543
2022-02-15	19.100	19.850	18.710	19.190	13.585	6,909,288
2022-02-14	18.370	19.250	18.240	18.960	13.423	6,762,387
2022-02-11	19.370	19.370	18.460	18.600	13.168	9,238,454
2022-02-10	20.100	20.100	19.050	19.370	13.713	10,225,005

← NewerPage 19 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.