Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.100	20.100	19.050	19.370	13.713	10,225,005
2022-02-09	19.740	20.340	19.420	20.100	14.230	10,189,935
2022-02-08	19.510	19.800	19.060	19.730	13.968	6,058,815
2022-02-07	19.300	19.550	19.000	19.550	13.840	5,982,905
2022-01-28	19.370	19.590	18.900	19.120	13.536	6,859,543
2022-01-27	20.290	20.320	19.230	19.370	13.713	9,830,836
2022-01-26	19.850	21.300	19.530	20.210	14.307	13,426,443
2022-01-25	20.060	20.590	19.370	19.480	13.791	8,023,330
2022-01-24	20.000	20.650	19.510	20.380	14.428	8,810,127
2022-01-21	20.210	20.590	19.680	19.900	14.088	10,466,330
2022-01-20	21.320	21.560	20.100	20.210	14.307	9,024,295
2022-01-19	22.150	22.170	21.170	21.450	15.185	9,475,200
2022-01-18	22.150	22.700	21.810	22.100	15.645	9,917,492
2022-01-17	22.240	22.820	22.100	22.220	15.730	9,789,640
2022-01-14	22.200	23.170	22.150	22.220	15.730	8,583,061
2022-01-13	23.080	23.420	22.270	22.370	15.837	8,758,880
2022-01-12	22.940	23.350	22.390	23.110	16.360	9,955,330
2022-01-11	23.920	24.030	22.550	22.880	16.198	10,438,128
2022-01-10	24.300	24.490	23.090	23.820	16.863	9,179,438
2022-01-07	25.540	25.730	24.340	24.410	17.281	10,930,243
2022-01-06	24.850	26.140	24.700	25.540	18.081	8,913,676
2022-01-05	26.200	26.200	24.390	25.200	17.840	11,211,548
2022-01-04	26.100	27.420	25.360	26.200	18.548	14,174,224
2021-12-31	25.450	27.130	24.930	26.080	18.463	17,558,602
2021-12-30	25.500	25.970	24.800	25.350	17.946	11,141,515
2021-12-29	26.190	26.290	24.880	25.290	17.904	13,938,509
2021-12-28	26.280	26.650	25.880	26.610	18.838	8,461,636
2021-12-27	26.880	27.240	26.020	26.250	18.583	11,862,198
2021-12-24	28.300	28.500	26.880	26.950	19.079	11,508,978
2021-12-23	28.100	30.310	28.100	28.560	20.219	15,596,548
2021-12-22	28.600	29.150	27.580	28.080	19.879	12,925,360
2021-12-21	27.940	29.570	27.720	28.910	20.466	11,565,820
2021-12-20	28.460	28.690	27.580	27.940	19.780	10,020,371
2021-12-17	29.880	29.900	28.500	28.640	20.275	14,348,840
2021-12-16	30.380	30.780	29.630	29.770	21.075	14,700,786
2021-12-15	31.200	32.300	30.650	30.810	21.812	14,413,324
2021-12-14	32.190	33.150	31.490	31.850	22.548	11,308,001
2021-12-13	32.230	32.790	31.200	32.070	22.703	11,502,405
2021-12-10	33.350	33.380	31.190	32.280	22.852	16,080,358
2021-12-09	36.250	36.400	33.390	33.440	23.673	18,300,398
2021-12-08	34.500	36.790	33.700	35.580	25.188	23,321,278
2021-12-07	36.000	36.820	32.820	33.540	23.744	27,442,450
2021-12-06	31.580	35.860	30.500	35.860	25.387	26,709,356
2021-12-03	31.470	33.270	31.470	32.600	23.079	19,703,950
2021-12-02	33.700	33.850	30.950	31.400	22.229	20,435,083
2021-12-01	34.590	35.260	32.500	33.500	23.716	21,566,790
2021-11-30	33.340	35.080	31.000	34.350	24.318	29,475,202
2021-11-29	28.590	32.100	28.420	32.100	22.725	23,574,145
2021-11-26	29.510	32.490	28.010	29.180	20.658	26,710,412
2021-11-25	28.360	30.360	27.610	29.790	21.089	31,652,210
2021-11-24	24.900	27.600	24.580	27.600	19.539	13,977,324
2021-11-23	26.300	26.300	24.200	25.090	17.762	25,111,874
2021-11-22	23.800	26.260	23.400	26.260	18.590	32,148,517
2021-11-19	23.480	24.610	23.480	23.870	16.898	19,781,510
2021-11-18	26.360	26.360	23.800	24.000	16.991	31,610,374
2021-11-17	25.510	28.480	25.500	26.430	18.711	31,637,054
2021-11-16	26.500	27.600	25.520	27.600	19.539	26,874,849
2021-11-15	26.710	26.710	24.110	25.090	17.762	46,517,955
2021-11-12	22.350	24.280	22.350	24.280	17.189	7,404,625
2021-11-11	20.290	22.070	20.040	22.070	15.624	27,931,446

← NewerPage 20 of 21 · 1,212 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.