Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	13.000	13.200	12.640	12.660	12.630	10,532,200
2025-01-22	12.900	13.280	12.800	12.850	12.819	8,730,404
2025-01-21	12.940	13.090	12.710	13.000	12.969	12,073,815
2025-01-20	12.480	13.330	12.390	12.860	12.829	20,538,589
2025-01-17	12.420	12.540	12.170	12.360	12.330	12,080,135
2025-01-16	12.610	12.620	12.400	12.560	12.530	15,920,210
2025-01-15	12.940	12.950	12.280	12.340	12.310	17,570,730
2025-01-14	12.380	12.970	12.380	12.950	12.919	19,911,995
2025-01-13	12.530	12.980	12.270	12.270	12.241	19,412,503
2025-01-10	14.780	14.980	13.630	13.630	13.597	25,978,206
2025-01-09	15.460	15.790	15.050	15.140	15.104	28,293,192
2025-01-08	15.550	16.270	15.340	15.790	15.752	34,184,449
2025-01-07	15.150	16.060	14.640	15.970	15.932	46,230,170
2025-01-06	14.700	15.570	14.000	15.560	15.523	37,484,037
2025-01-03	14.280	15.000	14.000	14.950	14.914	30,965,573
2025-01-02	14.480	15.200	13.830	14.480	14.445	19,580,736
2024-12-31	14.810	14.950	14.100	14.250	14.216	15,954,723
2024-12-30	14.660	15.110	14.350	14.980	14.944	24,078,505
2024-12-27	14.300	14.990	14.210	14.750	14.715	22,718,122
2024-12-26	13.750	14.880	13.440	14.440	14.405	19,014,164
2024-12-25	14.080	14.200	13.440	13.700	13.667	10,417,880
2024-12-24	13.800	14.960	13.740	14.180	14.146	12,698,123
2024-12-23	14.190	14.790	13.600	13.790	13.757	17,107,475
2024-12-20	13.760	15.250	13.700	14.450	14.415	26,204,852
2024-12-19	13.200	13.880	13.180	13.860	13.827	8,767,593
2024-12-18	13.120	13.460	12.910	13.320	13.288	3,908,200
2024-12-17	13.610	13.860	13.200	13.210	13.178	5,896,533
2024-12-16	13.710	13.930	13.550	13.650	13.617	4,866,761
2024-12-13	13.850	14.010	13.640	13.710	13.677	6,200,400
2024-12-12	14.000	14.050	13.750	13.940	13.907	6,626,460
2024-12-11	13.640	13.880	13.560	13.870	13.837	7,810,108
2024-12-10	13.800	13.910	13.650	13.660	13.627	8,082,080
2024-12-09	13.520	13.640	13.390	13.500	13.468	4,209,020
2024-12-06	13.400	13.600	13.370	13.560	13.528	4,898,533
2024-12-05	13.420	13.610	13.300	13.470	13.438	3,894,840
2024-12-04	13.540	13.630	13.300	13.380	13.348	4,735,940
2024-12-03	13.650	13.730	13.440	13.600	13.567	5,101,940
2024-12-02	13.580	13.720	13.460	13.660	13.627	6,597,120
2024-11-29	13.440	13.560	13.130	13.510	13.478	8,181,100
2024-11-28	13.180	13.910	13.110	13.500	13.468	9,415,180
2024-11-27	13.000	13.190	12.680	13.180	13.148	5,485,942
2024-11-26	13.150	13.350	13.020	13.080	13.049	4,071,780
2024-11-25	13.000	13.170	12.870	13.170	13.138	5,370,900
2024-11-22	13.560	13.660	12.940	12.960	12.929	6,953,920
2024-11-21	13.530	13.720	13.400	13.590	13.557	5,319,323
2024-11-20	13.510	13.690	13.300	13.610	13.577	7,480,339
2024-11-19	13.150	13.480	13.030	13.450	13.418	7,303,681
2024-11-18	14.040	14.200	13.020	13.110	13.079	11,712,174
2024-11-15	14.010	15.100	13.950	14.200	14.166	12,562,969
2024-11-14	14.600	14.860	14.140	14.160	14.126	7,966,735
2024-11-13	14.800	14.870	14.310	14.690	14.655	9,399,793
2024-11-12	14.910	15.390	14.730	14.910	14.874	14,990,913
2024-11-11	14.500	14.910	14.500	14.860	14.824	11,491,946
2024-11-08	14.910	15.190	14.640	14.750	14.715	13,586,790
2024-11-07	14.890	14.970	14.550	14.890	14.854	15,038,029
2024-11-06	14.500	15.350	14.140	14.990	14.954	26,736,656
2024-11-05	14.410	14.700	14.340	14.560	14.525	15,833,965
2024-11-04	13.710	14.500	13.710	14.500	14.465	13,472,892
2024-11-01	14.000	14.330	13.550	13.830	13.797	13,262,300
2024-10-31	14.180	14.520	13.990	14.160	14.126	15,915,061

← NewerPage 8 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.