Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.500	26.850	25.470	26.170	26.170	14,385,109
2026-07-22	25.940	26.650	25.000	25.570	25.570	20,271,066
2026-07-21	23.960	25.470	21.190	25.270	25.270	22,902,512
2026-07-20	26.680	27.000	23.540	23.540	23.540	15,724,261
2026-07-17	28.200	28.800	25.720	26.160	26.160	14,978,316
2026-07-16	29.280	30.040	28.040	28.450	28.450	12,814,570
2026-07-15	32.020	32.480	29.500	29.730	29.730	13,140,118
2026-07-14	31.010	32.190	29.770	31.250	31.250	13,904,360
2026-07-13	33.990	34.860	30.680	30.750	30.750	17,777,500
2026-07-10	35.190	36.060	34.000	34.070	34.070	18,564,416
2026-07-09	34.010	35.550	32.500	35.430	35.430	24,042,121
2026-07-08	37.980	38.780	34.650	34.650	34.650	20,302,951
2026-07-07	39.850	42.000	37.660	38.500	38.500	21,749,416
2026-07-06	40.010	43.560	39.250	39.730	39.730	29,699,025
2026-07-03	39.600	41.220	38.570	39.620	39.620	22,127,020
2026-07-02	38.420	42.420	38.010	39.600	39.600	32,965,375
2026-07-01	41.600	44.950	39.270	39.880	39.880	36,061,367
2026-06-30	39.010	41.150	37.700	40.860	40.860	16,003,899
2026-06-29	41.290	42.540	37.830	38.550	38.550	23,057,309
2026-06-26	42.270	45.000	40.500	41.500	41.500	23,177,393
2026-06-25	44.330	44.880	42.000	42.620	42.620	24,272,154
2026-06-24	44.380	45.310	41.310	44.330	44.330	34,395,801
2026-06-23	45.600	48.500	44.690	45.850	45.850	46,242,414
2026-06-22	44.040	46.870	43.500	46.870	46.870	49,723,242
2026-06-18	42.360	43.310	42.000	42.610	42.610	24,084,520
2026-06-17	44.160	44.990	42.040	42.320	42.320	35,054,320
2026-06-16	40.150	43.290	39.870	43.290	43.290	10,192,350
2026-06-15	38.190	39.700	38.010	39.350	39.350	13,814,250
2026-06-12	39.720	39.800	37.400	37.520	37.520	11,255,840
2026-06-11	38.990	39.730	38.020	38.520	38.520	13,415,490
2026-06-10	41.070	41.500	39.050	39.360	39.360	13,589,850
2026-06-09	40.350	42.010	39.810	41.820	41.820	16,595,758
2026-06-08	40.110	41.480	39.050	39.330	39.330	18,285,904
2026-06-05	42.370	43.480	41.200	41.820	41.820	18,440,930
2026-06-04	42.000	44.180	41.200	43.490	43.490	22,569,920
2026-06-03	41.800	43.410	41.230	42.190	42.190	19,663,439
2026-06-02	43.550	43.660	41.300	41.700	41.700	25,351,320
2026-06-01	45.050	46.610	42.900	43.380	43.380	23,714,850
2026-05-29	49.040	49.600	43.410	44.200	44.165	34,581,380
2026-05-28	47.910	49.500	47.460	48.040	48.002	21,491,993
2026-05-27	47.580	51.320	46.490	48.110	48.072	30,470,621
2026-05-26	49.250	49.880	47.000	47.580	47.542	26,322,573
2026-05-25	54.000	55.800	49.560	51.000	50.960	41,913,711
2026-05-22	50.490	53.710	50.010	53.710	53.668	29,790,148
2026-05-21	49.670	52.600	48.420	48.830	48.791	44,030,520
2026-05-20	46.400	48.560	46.380	48.000	47.962	27,742,464
2026-05-19	45.880	46.430	43.800	46.200	46.163	27,117,430
2026-05-18	44.000	47.550	43.600	46.150	46.114	31,724,247
2026-05-15	45.640	46.600	42.000	43.230	43.196	32,578,337
2026-05-14	45.940	46.330	43.420	44.760	44.725	46,007,715
2026-05-13	38.270	42.540	37.820	42.540	42.506	15,073,381
2026-05-12	38.360	39.520	37.900	38.670	38.639	25,033,061
2026-05-11	37.520	40.870	36.800	39.230	39.199	41,178,165
2026-05-08	37.020	38.180	35.800	37.150	37.121	52,933,985
2026-05-07	34.090	36.880	33.800	36.880	36.851	37,710,893
2026-05-06	31.160	33.930	31.160	33.530	33.503	31,534,212
2026-04-30	31.210	32.000	30.770	31.260	31.235	23,742,681
2026-04-29	30.280	31.760	29.850	30.650	30.626	27,185,420
2026-04-28	29.950	30.850	29.030	30.070	30.046	19,401,331
2026-04-27	31.000	31.660	30.180	30.180	30.156	23,329,946

← NewerPage 2 of 2 · 120 trading days

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.