Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.640	12.800	12.530	12.570	12.540	6,789,590
2025-04-25	12.480	12.600	12.350	12.440	12.410	4,292,240
2025-04-24	12.650	12.690	12.410	12.490	12.460	5,757,652
2025-04-23	12.930	12.930	12.650	12.720	12.690	6,654,752
2025-04-22	12.890	13.000	12.720	12.760	12.729	7,587,450
2025-04-21	12.860	12.990	12.570	12.980	12.949	10,890,400
2025-04-18	12.500	12.590	12.230	12.570	12.540	7,250,480
2025-04-17	12.440	12.850	12.340	12.440	12.410	10,834,556
2025-04-16	12.530	12.650	12.260	12.400	12.370	6,907,142
2025-04-15	12.170	12.570	12.120	12.500	12.470	9,229,041
2025-04-14	12.400	12.480	12.050	12.190	12.161	6,019,280
2025-04-11	11.740	12.180	11.660	12.040	12.011	7,067,480
2025-04-10	11.620	12.090	11.620	11.900	11.872	11,387,620
2025-04-09	10.900	11.460	10.080	11.410	11.383	11,441,358
2025-04-08	11.880	12.050	10.930	11.160	11.133	15,547,860
2025-04-07	12.280	12.680	12.140	12.140	12.111	7,135,320
2025-04-03	13.460	13.720	13.360	13.490	13.458	6,044,420
2025-04-02	13.780	13.930	13.630	13.690	13.657	5,715,720
2025-04-01	13.750	13.970	13.750	13.780	13.747	6,875,140
2025-03-31	13.890	14.060	13.330	13.710	13.677	11,654,154
2025-03-28	14.200	14.360	14.010	14.010	13.976	6,958,439
2025-03-27	14.350	14.390	14.000	14.200	14.166	9,354,352
2025-03-26	14.180	14.490	14.170	14.410	14.376	8,660,036
2025-03-25	14.610	14.760	14.220	14.280	14.246	13,443,303
2025-03-24	15.210	15.320	14.350	14.760	14.725	21,946,418
2025-03-21	15.120	15.820	14.660	15.540	15.503	34,470,573
2025-03-20	15.950	16.160	15.410	15.440	15.403	38,012,129
2025-03-19	17.000	18.000	16.010	16.490	16.451	68,411,408
2025-03-18	16.490	16.490	16.480	16.490	16.451	15,565,268
2025-03-17	15.100	15.240	14.920	14.990	14.954	17,399,686
2025-03-14	14.930	15.770	14.570	15.140	15.104	26,778,305
2025-03-13	14.800	14.970	14.410	14.880	14.844	17,314,720
2025-03-12	14.860	15.020	14.700	14.880	14.844	21,007,660
2025-03-11	14.300	15.080	14.200	14.940	14.904	23,298,469
2025-03-10	14.350	14.510	14.230	14.420	14.385	18,912,439
2025-03-07	14.530	14.910	14.170	14.240	14.206	40,458,837
2025-03-06	13.590	14.940	13.590	14.940	14.904	37,108,153
2025-03-05	13.650	13.710	13.400	13.580	13.547	5,894,880
2025-03-04	13.290	13.700	13.200	13.700	13.667	7,043,920
2025-03-03	13.300	13.800	13.250	13.450	13.418	8,467,839
2025-02-28	14.120	14.280	13.370	13.420	13.388	14,847,175
2025-02-27	13.790	14.280	13.610	13.930	13.897	14,828,447
2025-02-26	13.770	13.970	13.720	13.810	13.777	6,731,337
2025-02-25	13.610	14.100	13.520	13.800	13.767	8,049,240
2025-02-24	13.960	13.960	13.610	13.830	13.797	7,715,053
2025-02-21	13.730	13.960	13.570	13.880	13.847	11,902,600
2025-02-20	13.440	13.600	13.380	13.600	13.567	6,518,120
2025-02-19	13.250	13.430	13.130	13.430	13.398	6,068,193
2025-02-18	13.590	13.610	13.070	13.130	13.099	6,845,697
2025-02-17	13.400	13.650	13.310	13.510	13.478	7,031,095
2025-02-14	13.500	13.680	13.400	13.410	13.378	8,153,100
2025-02-13	13.950	14.020	13.550	13.580	13.547	10,665,340
2025-02-12	13.530	13.990	13.470	13.970	13.937	11,085,353
2025-02-11	13.460	13.650	13.220	13.560	13.528	10,667,286
2025-02-10	13.250	13.400	13.220	13.400	13.368	9,432,826
2025-02-07	13.220	13.420	13.010	13.280	13.248	13,076,420
2025-02-06	12.700	13.120	12.630	13.110	13.079	12,647,780
2025-02-05	12.630	12.740	12.460	12.690	12.660	6,934,320
2025-01-27	13.060	13.100	12.480	12.480	12.450	10,161,535
2025-01-24	12.730	13.110	12.700	13.000	12.969	9,895,557

← NewerPage 7 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.