Shenzhen JingQuanHua Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.730	14.470	13.730	14.170	14.136	11,815,714
2024-10-29	14.910	15.060	14.030	14.070	14.036	22,110,759
2024-10-28	15.000	15.280	14.580	15.110	15.074	24,336,239
2024-10-25	14.400	15.780	14.130	15.400	15.363	36,216,592
2024-10-24	13.560	14.960	13.180	14.400	14.366	32,886,329
2024-10-23	13.400	14.670	13.400	13.840	13.807	28,229,315
2024-10-22	12.710	13.480	12.620	13.340	13.308	15,986,887
2024-10-21	12.800	13.060	12.630	12.770	12.739	11,768,430
2024-10-18	12.260	12.880	12.260	12.710	12.680	11,477,198
2024-10-17	12.570	12.660	12.310	12.310	12.281	6,958,782
2024-10-16	12.500	12.710	12.250	12.340	12.310	9,390,903
2024-10-15	13.010	13.260	12.730	12.740	12.710	10,454,960
2024-10-14	12.930	13.240	12.400	13.160	13.128	16,394,636
2024-10-11	12.800	13.800	12.140	13.230	13.198	19,019,367
2024-10-10	13.000	13.270	12.600	12.880	12.849	9,843,668
2024-10-09	13.880	14.160	12.910	12.910	12.879	16,556,274
2024-10-08	14.650	14.650	13.320	14.320	14.286	24,237,923
2024-09-30	12.570	13.320	12.160	13.320	13.288	24,706,923
2024-09-27	11.690	12.300	11.470	12.110	12.081	20,056,629
2024-09-26	11.390	11.550	11.180	11.530	11.502	14,274,645
2024-09-25	11.230	11.440	11.150	11.400	11.373	17,098,702
2024-09-24	11.250	11.300	10.840	11.230	11.203	14,364,075
2024-09-23	11.300	11.480	11.130	11.230	11.203	11,559,380
2024-09-20	10.910	11.550	10.770	11.330	11.303	17,228,822
2024-09-19	10.690	10.890	10.630	10.850	10.824	5,235,520
2024-09-18	10.790	10.830	10.500	10.650	10.625	5,976,715
2024-09-13	11.050	11.090	10.760	10.800	10.774	8,323,302
2024-09-12	10.990	11.250	10.950	11.060	11.034	9,970,924
2024-09-11	10.970	11.160	10.860	10.960	10.934	6,428,782
2024-09-10	10.800	11.050	10.650	11.040	11.014	7,599,390
2024-09-09	10.670	11.040	10.610	10.860	10.834	8,908,060
2024-09-06	11.040	11.040	10.660	10.660	10.634	8,396,322
2024-09-05	10.980	11.080	10.880	11.050	11.024	7,676,927
2024-09-04	10.910	11.200	10.780	10.970	10.944	11,753,465
2024-09-03	10.590	11.340	10.590	11.050	11.024	14,775,410
2024-09-02	10.720	11.150	10.700	10.820	10.794	12,829,762
2024-08-30	10.750	10.950	10.620	10.790	10.764	13,745,120
2024-08-29	10.500	11.110	10.480	10.640	10.615	14,061,480
2024-08-28	10.280	10.970	10.060	10.650	10.625	12,211,995
2024-08-27	10.160	10.280	10.080	10.230	10.206	6,869,820
2024-08-26	9.730	10.310	9.730	10.170	10.146	9,715,038
2024-08-23	9.600	9.790	9.410	9.730	9.707	4,876,915
2024-08-22	9.720	9.830	9.550	9.600	9.577	2,945,300
2024-08-21	9.760	9.890	9.630	9.720	9.697	3,569,369
2024-08-20	9.820	9.860	9.650	9.700	9.677	2,297,860
2024-08-19	10.100	10.150	9.800	9.830	9.806	3,834,380
2024-08-16	9.870	10.100	9.850	10.040	10.016	4,220,051
2024-08-15	9.720	9.930	9.590	9.850	9.826	3,133,911
2024-08-14	9.760	9.800	9.650	9.760	9.737	2,159,735
2024-08-13	9.600	9.740	9.470	9.670	9.647	2,001,280
2024-08-12	9.810	9.890	9.600	9.630	9.607	2,868,520
2024-08-09	9.820	10.020	9.810	9.810	9.787	2,133,160
2024-08-08	9.900	9.930	9.700	9.810	9.787	2,491,100
2024-08-07	9.810	10.050	9.800	9.960	9.936	3,106,780
2024-08-06	9.730	9.900	9.660	9.800	9.777	2,666,176
2024-08-05	9.990	10.120	9.610	9.630	9.607	3,846,000
2024-08-02	10.250	10.330	10.030	10.070	10.046	2,670,246
2024-08-01	10.270	10.390	10.230	10.270	10.245	2,773,080
2024-07-31	9.970	10.280	9.780	10.260	10.235	3,893,635
2024-07-30	9.910	10.000	9.750	9.930	9.906	2,124,340

← NewerPage 9 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.