Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	28.000	31.090	27.380	29.910	29.886	47,998,662
2026-01-20	29.550	29.900	28.200	28.260	28.238	33,009,260
2026-01-19	27.410	29.370	27.400	29.360	29.337	41,225,070
2026-01-16	29.000	29.180	27.690	27.700	27.678	26,228,266
2026-01-15	27.720	28.480	27.310	28.020	27.998	27,782,637
2026-01-14	27.720	29.350	27.560	28.260	28.238	47,649,173
2026-01-13	27.620	28.660	26.410	27.840	27.818	46,446,810
2026-01-12	27.920	27.980	26.700	27.870	27.848	32,964,963
2026-01-09	28.230	28.620	27.610	27.710	27.688	44,153,449
2026-01-08	26.550	27.880	26.290	27.250	27.228	31,782,646
2026-01-07	25.800	27.090	25.780	26.800	26.779	26,412,540
2026-01-06	25.750	26.320	25.680	25.910	25.890	16,010,580
2026-01-05	25.600	25.840	25.270	25.750	25.730	16,504,143
2025-12-31	27.060	27.150	25.550	25.690	25.670	23,105,788
2025-12-30	26.570	27.100	26.240	27.050	27.029	16,747,559
2025-12-29	27.870	27.970	26.680	26.910	26.889	29,628,534
2025-12-26	27.480	28.560	26.960	28.180	28.158	44,675,942
2025-12-25	27.900	28.120	27.400	27.530	27.508	39,824,188
2025-12-24	27.000	29.480	26.830	28.450	28.428	65,621,274
2025-12-23	26.200	27.430	25.510	26.800	26.779	34,476,181
2025-12-22	25.810	26.700	25.610	26.280	26.259	27,729,674
2025-12-19	26.500	27.300	25.210	25.500	25.480	30,629,153
2025-12-18	26.110	26.110	25.090	25.110	25.090	21,308,335
2025-12-17	25.030	27.030	24.650	26.230	26.209	27,780,146
2025-12-16	26.550	26.700	24.880	25.210	25.190	24,228,904
2025-12-15	27.420	27.800	26.460	26.460	26.439	38,088,095
2025-12-12	26.800	28.300	25.650	27.510	27.488	60,983,622
2025-12-11	26.490	26.940	25.810	25.810	25.790	22,491,741
2025-12-10	26.770	26.800	25.600	26.150	26.129	26,404,017
2025-12-09	26.530	27.480	26.530	26.840	26.819	32,628,871
2025-12-08	27.010	27.200	26.260	26.720	26.699	38,398,384
2025-12-05	24.090	26.470	23.790	26.470	26.449	26,379,758
2025-12-04	24.500	24.640	23.920	24.060	24.041	12,864,218
2025-12-03	25.010	25.170	24.390	24.620	24.601	14,332,023
2025-12-02	25.500	25.500	24.830	24.970	24.950	17,577,626
2025-12-01	26.180	26.600	25.310	25.500	25.480	26,644,984
2025-11-28	25.140	27.290	25.140	26.350	26.329	38,861,207
2025-11-27	26.010	26.950	25.300	25.390	25.370	33,235,954
2025-11-26	25.310	26.240	25.000	25.560	25.540	31,033,234
2025-11-25	23.950	25.540	23.950	25.000	24.980	28,186,211
2025-11-24	24.100	24.490	23.580	23.910	23.891	28,941,075
2025-11-21	25.010	25.570	23.850	23.900	23.881	30,642,812
2025-11-20	27.010	27.480	26.210	26.370	26.349	20,514,214
2025-11-19	27.220	27.260	26.400	26.570	26.549	22,622,324
2025-11-18	27.410	27.580	26.690	26.880	26.859	24,501,031
2025-11-17	28.190	28.330	27.200	27.530	27.508	28,702,340
2025-11-14	29.000	29.050	27.930	28.200	28.178	40,691,123
2025-11-13	29.500	29.960	28.320	29.480	29.457	58,813,241
2025-11-12	31.770	32.670	30.030	30.030	30.006	46,006,056
2025-11-11	33.720	35.390	31.920	33.370	33.344	62,703,348
2025-11-10	35.600	36.380	32.800	33.650	33.623	75,001,375
2025-11-07	34.130	37.360	33.180	35.960	35.932	84,719,298
2025-11-06	33.020	35.480	31.650	33.960	33.933	98,896,641
2025-11-05	28.360	32.250	27.210	32.250	32.225	79,993,401
2025-11-04	29.320	29.320	27.070	29.320	29.297	84,201,785
2025-11-03	25.440	26.650	24.880	26.650	26.629	39,768,876
2025-10-31	24.430	26.970	24.000	24.230	24.211	58,287,922
2025-10-30	25.530	26.220	24.430	24.520	24.501	29,681,409
2025-10-29	24.550	26.280	24.550	25.520	25.500	30,846,360
2025-10-28	24.500	25.620	24.270	24.680	24.661	26,062,154

← NewerPage 4 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.