Shenzhen JingQuanHua Electronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	20.000	20.500	19.860	20.060	14.201	19,245,065
2021-11-09	21.120	21.990	19.850	20.800	14.725	39,046,868
2021-11-08	18.820	20.700	18.500	20.700	14.654	21,612,649
2021-11-05	16.800	18.820	16.740	18.820	13.323	25,935,183
2021-11-04	15.470	17.110	15.450	17.110	12.113	28,727,126
2021-11-03	15.700	15.810	15.000	15.550	11.008	10,549,686
2021-11-02	15.880	16.560	15.370	15.660	11.086	14,863,143
2021-11-01	15.490	16.360	15.220	15.870	11.235	15,585,087
2021-10-29	16.190	16.190	15.120	15.500	10.973	20,606,878
2021-10-28	14.480	15.950	14.340	15.950	11.292	17,592,103
2021-10-27	14.410	14.580	14.250	14.500	10.265	6,613,345
2021-10-26	14.230	14.740	14.160	14.700	10.407	10,317,203
2021-10-25	13.830	14.500	13.720	14.300	10.124	8,417,670
2021-10-22	14.130	14.590	13.640	13.710	9.706	8,290,700
2021-10-21	14.010	14.650	13.890	14.200	10.053	10,552,193
2021-10-20	14.840	14.840	14.110	14.200	10.053	14,740,530
2021-10-19	14.000	14.550	13.990	14.550	10.301	5,455,310
2021-10-18	13.490	13.490	12.910	13.230	9.366	3,358,950
2021-10-15	13.750	13.750	13.500	13.590	9.621	2,133,180
2021-10-14	13.700	13.920	13.610	13.750	9.734	2,937,550

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.