Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.280	31.570	30.150	30.920	30.896	23,693,469
2026-04-23	30.500	33.050	30.350	31.080	31.055	39,537,159
2026-04-22	29.460	30.660	28.990	30.430	30.406	29,117,911
2026-04-21	29.300	29.800	28.720	29.450	29.427	35,963,111
2026-04-20	26.710	29.300	26.650	29.300	29.277	34,762,688
2026-04-17	26.270	26.660	25.900	26.640	26.619	19,852,096
2026-04-16	26.060	26.400	25.680	26.300	26.279	21,527,360
2026-04-15	28.390	28.390	25.770	26.060	26.039	37,876,089
2026-04-14	26.900	27.050	26.900	27.050	27.029	8,993,012
2026-04-13	24.450	24.780	24.370	24.590	24.571	8,575,840
2026-04-10	24.800	25.150	24.600	24.810	24.790	11,946,002
2026-04-09	24.150	24.830	24.030	24.530	24.511	10,539,593
2026-04-08	23.780	24.500	23.680	24.480	24.461	12,876,060
2026-04-07	22.980	23.280	22.810	22.990	22.972	6,698,847
2026-04-03	23.650	23.650	22.720	22.890	22.872	8,196,033
2026-04-02	24.000	24.310	23.030	23.290	23.272	10,467,514
2026-04-01	24.090	24.360	23.970	24.200	24.181	9,079,300
2026-03-31	24.520	24.650	23.580	23.580	23.561	11,246,041
2026-03-30	24.200	24.930	24.000	24.510	24.491	9,706,525
2026-03-27	24.180	25.280	23.960	24.680	24.661	11,883,286
2026-03-26	24.390	25.360	24.230	24.630	24.611	18,382,894
2026-03-25	24.550	25.090	24.320	24.540	24.521	12,175,900
2026-03-24	24.120	24.290	23.480	24.280	24.261	11,183,460
2026-03-23	24.470	25.050	23.400	23.620	23.601	15,580,255
2026-03-20	26.310	26.650	25.110	25.140	25.120	14,419,417
2026-03-19	27.000	27.200	26.000	26.160	26.139	15,321,904
2026-03-18	27.210	27.700	26.960	27.490	27.468	13,602,100
2026-03-17	29.500	29.650	27.030	27.160	27.139	20,264,660
2026-03-16	29.770	29.950	28.520	29.330	29.307	13,628,414
2026-03-13	30.250	30.580	29.570	29.700	29.677	19,343,435
2026-03-12	32.500	32.510	30.950	31.220	31.195	20,397,296
2026-03-11	33.150	33.150	32.250	32.440	32.414	20,078,369
2026-03-10	32.880	33.480	32.300	33.160	33.134	28,642,523
2026-03-09	31.600	32.900	30.940	32.500	32.474	29,822,876
2026-03-06	32.420	33.770	32.060	32.750	32.724	38,322,030
2026-03-05	32.560	32.860	31.700	32.300	32.274	41,199,467
2026-03-04	28.500	31.920	28.500	31.920	31.895	30,048,754
2026-03-03	30.480	30.650	28.900	29.020	28.997	18,441,307
2026-03-02	29.970	31.250	29.820	30.430	30.406	16,762,083
2026-02-27	30.760	31.500	30.380	30.860	30.836	18,847,432
2026-02-26	30.260	31.510	30.020	31.260	31.235	23,820,756
2026-02-25	29.960	30.500	29.800	30.180	30.156	19,242,371
2026-02-24	30.100	30.450	29.480	29.960	29.936	22,463,687
2026-02-13	29.170	30.750	28.950	29.480	29.457	44,254,173
2026-02-12	26.530	29.220	26.360	29.220	29.197	34,769,355
2026-02-11	26.230	26.890	26.030	26.560	26.539	9,777,040
2026-02-10	26.330	26.500	26.030	26.230	26.209	6,202,436
2026-02-09	26.500	26.590	26.110	26.410	26.389	8,321,897
2026-02-06	25.920	26.570	25.700	25.990	25.969	9,690,992
2026-02-05	27.190	27.220	26.200	26.200	26.179	13,769,378
2026-02-04	27.150	28.980	27.070	27.520	27.498	21,494,940
2026-02-03	26.400	27.300	26.200	27.300	27.278	14,597,720
2026-02-02	26.570	27.180	26.220	26.250	26.229	17,679,254
2026-01-30	25.550	25.870	24.720	25.540	25.520	13,125,541
2026-01-29	27.120	27.150	25.730	25.850	25.830	20,290,362
2026-01-28	28.110	28.110	27.400	27.400	27.378	15,154,913
2026-01-27	28.520	28.560	27.300	28.290	28.268	16,370,006
2026-01-26	29.370	29.800	28.380	28.750	28.727	20,320,730
2026-01-23	29.490	30.250	29.400	29.600	29.577	27,509,893
2026-01-22	29.830	29.990	29.080	29.240	29.217	29,571,335

← NewerPage 3 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.