Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.410	25.600	24.000	24.560	24.541	37,019,659
2025-10-24	22.900	23.950	22.550	23.320	23.302	34,842,234
2025-10-23	23.500	23.690	21.900	22.190	22.172	43,456,581
2025-10-22	24.650	25.730	23.990	24.210	24.191	47,022,310
2025-10-21	24.110	26.370	23.700	24.900	24.880	55,918,556
2025-10-20	24.750	24.760	23.160	23.970	23.951	40,451,733
2025-10-17	25.990	26.780	24.130	24.380	24.361	70,653,625
2025-10-16	26.260	26.260	25.550	26.260	26.239	30,913,798
2025-10-15	21.460	23.870	21.280	23.870	23.851	47,779,442
2025-10-14	23.090	23.220	21.120	21.700	21.683	63,052,095
2025-10-13	19.600	21.650	19.170	21.110	21.093	51,100,461
2025-10-10	18.640	20.520	18.360	20.520	20.504	29,841,376
2025-10-09	19.110	19.960	18.590	18.650	18.635	18,889,787
2025-09-30	19.080	19.430	18.550	18.630	18.615	16,926,949
2025-09-29	19.150	19.350	18.700	18.960	18.945	20,175,290
2025-09-26	18.760	19.600	18.460	19.160	19.145	40,631,462
2025-09-25	17.410	19.350	17.310	18.950	18.935	51,304,976
2025-09-24	16.370	17.990	16.090	17.590	17.576	51,103,604
2025-09-23	15.870	16.380	15.740	16.360	16.347	24,297,097
2025-09-22	15.740	16.050	15.670	15.930	15.917	10,355,553
2025-09-19	16.000	16.030	15.580	15.680	15.668	9,767,163
2025-09-18	15.730	16.500	15.510	15.900	15.887	22,218,233
2025-09-17	15.660	15.900	15.580	15.740	15.728	8,114,080
2025-09-16	15.430	15.690	15.330	15.690	15.678	8,513,860
2025-09-15	15.580	15.580	15.300	15.410	15.398	4,988,880
2025-09-12	15.650	15.730	15.490	15.500	15.488	6,928,020
2025-09-11	15.210	15.710	15.060	15.690	15.678	10,021,356
2025-09-10	15.300	15.500	15.200	15.240	15.228	5,397,440
2025-09-09	15.500	15.630	15.280	15.360	15.348	7,454,247
2025-09-08	15.610	15.630	15.360	15.560	15.548	9,364,630
2025-09-05	14.830	15.440	14.820	15.430	15.418	11,315,184
2025-09-04	15.010	15.250	14.600	14.820	14.808	9,138,477
2025-09-03	15.220	15.350	14.830	14.960	14.948	7,460,041
2025-09-02	15.790	15.860	15.050	15.300	15.288	13,064,873
2025-09-01	15.750	15.920	15.650	15.780	15.768	8,344,815
2025-08-29	15.960	15.960	15.600	15.650	15.638	10,282,557
2025-08-28	15.790	16.000	15.340	15.980	15.967	16,667,480
2025-08-27	16.200	16.390	15.760	15.860	15.847	16,523,100
2025-08-26	16.200	16.380	16.090	16.150	16.137	11,888,500
2025-08-25	16.300	16.350	16.010	16.140	16.127	15,008,036
2025-08-22	16.380	16.500	16.250	16.300	16.287	13,406,074
2025-08-21	16.730	16.820	16.330	16.470	16.457	12,960,005
2025-08-20	16.600	16.760	16.440	16.730	16.717	14,944,447
2025-08-19	17.230	17.230	16.670	16.760	16.747	25,109,758
2025-08-18	16.430	17.540	16.100	16.980	16.967	44,300,142
2025-08-15	15.400	16.660	15.380	16.420	16.407	34,564,841
2025-08-14	15.990	16.000	15.380	15.440	15.428	21,399,750
2025-08-13	16.190	16.340	15.710	16.020	16.007	24,010,449
2025-08-12	16.120	16.200	15.970	16.200	16.187	23,047,752
2025-08-11	15.880	16.390	15.720	16.340	16.327	40,562,037
2025-08-08	15.690	15.950	15.500	15.670	15.658	31,483,636
2025-08-07	16.080	16.120	15.450	15.670	15.658	47,473,120
2025-08-06	14.640	16.100	14.590	16.100	16.087	22,354,237
2025-08-05	14.600	14.660	14.510	14.640	14.628	7,121,940
2025-08-04	14.200	14.600	14.080	14.600	14.588	9,530,775
2025-08-01	14.040	14.430	14.040	14.180	14.169	7,375,075
2025-07-31	14.130	14.350	14.040	14.090	14.079	5,822,235
2025-07-30	14.390	14.470	14.070	14.220	14.209	6,666,840
2025-07-29	14.380	14.460	14.170	14.440	14.429	7,018,260
2025-07-28	14.380	14.600	14.350	14.550	14.539	6,816,120

← NewerPage 5 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.