Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	54.680	56.490	53.940	54.960	54.908	3,506,457
2024-07-25	55.070	55.880	53.800	54.670	54.618	5,223,572
2024-07-24	58.230	59.400	55.010	55.070	55.018	5,330,700
2024-07-23	61.060	61.290	58.620	58.700	58.644	5,003,092
2024-07-22	61.810	62.100	60.800	61.270	61.212	4,292,540
2024-07-19	61.940	62.850	61.080	61.700	61.641	5,277,903
2024-07-18	60.150	62.880	59.150	61.850	61.791	6,049,880
2024-07-17	61.010	62.550	60.600	60.930	60.872	5,095,720
2024-07-16	60.250	61.640	59.500	61.260	61.202	5,347,600
2024-07-15	60.500	61.790	58.660	60.160	60.103	7,571,478
2024-07-12	56.920	61.800	56.610	61.500	61.442	10,153,345
2024-07-11	56.420	57.570	54.440	57.490	57.435	6,746,219
2024-07-10	55.340	56.990	54.880	55.380	55.327	4,715,091
2024-07-09	53.000	55.660	52.500	55.250	55.198	4,820,100
2024-07-08	53.780	55.060	52.810	53.210	53.159	3,754,954
2024-07-05	52.490	54.680	51.550	54.220	54.169	5,313,254
2024-07-04	52.910	53.180	52.010	52.480	52.430	3,107,917
2024-07-03	53.960	54.160	52.400	52.700	52.650	3,873,877
2024-07-02	55.130	55.650	54.000	54.300	54.248	3,102,400
2024-07-01	56.500	56.660	52.880	55.810	55.757	7,161,932
2024-06-28	57.330	57.720	55.330	56.510	56.456	7,030,900
2024-06-27	60.070	60.190	57.330	57.590	57.535	5,049,885
2024-06-26	57.600	60.980	57.570	60.440	60.383	6,567,178
2024-06-25	57.500	58.000	55.280	57.560	57.505	6,562,284
2024-06-24	58.800	60.980	57.180	57.470	57.415	5,130,350
2024-06-21	59.750	60.140	58.580	59.510	59.453	4,123,650
2024-06-20	60.000	61.370	59.610	60.100	60.043	7,240,900
2024-06-19	63.630	63.890	59.070	60.370	60.313	10,815,464
2024-06-18	63.000	63.930	62.310	63.460	63.400	6,778,230
2024-06-17	58.130	64.080	57.850	63.050	62.990	13,526,562
2024-06-14	60.200	61.090	58.510	59.310	59.254	9,678,056
2024-06-13	60.500	61.670	59.800	60.310	60.253	7,462,413
2024-06-12	61.250	62.150	59.700	60.190	60.133	5,452,600
2024-06-11	57.820	62.050	57.820	61.420	61.362	7,840,062
2024-06-07	58.500	60.130	56.680	57.820	57.765	5,015,400
2024-06-06	59.300	61.650	57.800	58.400	58.345	6,222,138
2024-06-05	60.450	62.720	58.400	58.880	58.824	5,880,759
2024-06-04	60.840	60.970	59.600	60.800	60.742	3,072,264
2024-06-03	61.800	62.780	60.400	61.300	61.242	3,452,033
2024-05-31	61.760	62.500	61.000	61.440	61.382	2,636,600
2024-05-30	60.100	62.770	59.340	61.950	61.891	3,692,700
2024-05-29	60.800	61.700	59.920	60.620	60.562	2,646,600
2024-05-28	60.870	63.560	60.130	60.850	60.792	4,744,395
2024-05-27	58.440	61.100	56.180	60.870	60.812	4,192,700
2024-05-24	60.030	60.160	57.620	57.670	57.615	2,128,682
2024-05-23	61.520	61.800	59.750	60.010	59.753	2,409,940
2024-05-22	61.880	61.880	59.630	61.540	61.277	3,650,550
2024-05-21	59.250	61.600	59.050	61.390	61.127	4,002,905
2024-05-20	59.100	60.000	58.070	59.710	59.454	2,821,753
2024-05-17	56.060	59.310	55.320	59.170	58.917	3,999,475
2024-05-16	57.230	57.580	55.900	56.290	56.049	2,127,505
2024-05-15	55.840	57.990	55.210	57.100	56.856	3,326,868
2024-05-14	56.680	57.700	55.850	55.950	55.711	2,688,763
2024-05-13	58.000	58.480	56.130	56.440	56.198	4,262,946
2024-05-10	62.110	62.450	58.300	58.400	58.150	4,245,570
2024-05-09	59.980	61.960	59.620	61.600	61.336	3,330,850
2024-05-08	61.350	61.380	59.800	59.970	59.713	2,697,000
2024-05-07	62.670	63.220	60.840	61.350	61.087	2,459,250
2024-05-06	63.120	63.860	61.900	62.820	62.551	2,609,500
2024-04-30	62.160	63.220	61.800	62.310	62.043	2,744,930

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.2000 CNY
2024-05-24	0.2000 CNY
2023-05-25	0.3000 CNY
2022-06-06	0.3000 CNY
2021-05-28	0.3000 CNY
2020-06-04	0.3000 CNY
2019-05-28	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.