Wuhan Jingce Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 61.330 | 63.080 | 60.760 | 62.600 | 62.332 | 3,744,569 |
| 2024-04-26 | 60.510 | 61.600 | 59.730 | 61.360 | 61.097 | 3,825,720 |
| 2024-04-25 | 59.830 | 61.200 | 59.300 | 60.040 | 59.783 | 2,266,713 |
| 2024-04-24 | 60.010 | 60.880 | 59.200 | 60.430 | 60.171 | 3,094,584 |
| 2024-04-23 | 55.990 | 60.750 | 55.800 | 60.000 | 59.743 | 6,180,733 |
| 2024-04-22 | 56.110 | 57.180 | 55.200 | 56.790 | 56.547 | 3,752,215 |
| 2024-04-19 | 58.580 | 58.790 | 56.870 | 57.000 | 56.756 | 2,913,805 |
| 2024-04-18 | 58.950 | 60.490 | 57.580 | 59.000 | 58.748 | 2,869,412 |
| 2024-04-17 | 57.200 | 59.480 | 56.360 | 59.300 | 59.046 | 3,955,777 |
| 2024-04-16 | 59.530 | 60.330 | 56.000 | 56.300 | 56.059 | 4,265,800 |
| 2024-04-15 | 58.620 | 62.380 | 58.620 | 60.130 | 59.873 | 5,271,060 |
| 2024-04-12 | 59.990 | 60.600 | 58.370 | 58.620 | 58.369 | 3,106,534 |
| 2024-04-11 | 59.500 | 61.660 | 59.190 | 60.230 | 59.972 | 3,771,455 |
| 2024-04-10 | 63.080 | 63.180 | 59.500 | 59.990 | 59.733 | 4,544,088 |
| 2024-04-09 | 64.000 | 64.800 | 62.000 | 63.040 | 62.770 | 4,685,215 |
| 2024-04-08 | 65.130 | 67.410 | 63.910 | 63.940 | 63.666 | 4,662,858 |
| 2024-04-03 | 67.600 | 68.950 | 65.470 | 65.980 | 65.698 | 5,263,783 |
| 2024-04-02 | 69.810 | 69.870 | 66.700 | 67.600 | 67.311 | 5,655,898 |
| 2024-04-01 | 72.780 | 73.880 | 68.900 | 69.580 | 69.282 | 7,908,442 |
| 2024-03-29 | 72.850 | 74.000 | 69.690 | 72.950 | 72.638 | 2,728,683 |
| 2024-03-28 | 73.800 | 74.710 | 71.500 | 72.860 | 72.548 | 5,308,452 |
| 2024-03-27 | 75.000 | 76.450 | 72.460 | 73.770 | 73.454 | 8,362,840 |
| 2024-03-26 | 74.000 | 77.990 | 71.720 | 75.810 | 75.486 | 12,190,908 |
| 2024-03-25 | 73.900 | 75.450 | 71.630 | 72.200 | 71.891 | 6,442,844 |
| 2024-03-22 | 72.290 | 75.970 | 72.270 | 74.520 | 74.201 | 6,243,521 |
| 2024-03-21 | 73.990 | 75.000 | 71.720 | 73.200 | 72.887 | 4,398,200 |
| 2024-03-20 | 70.890 | 73.660 | 70.130 | 73.300 | 72.986 | 6,877,588 |
| 2024-03-19 | 71.190 | 72.480 | 69.680 | 70.900 | 70.597 | 4,470,047 |
| 2024-03-18 | 68.610 | 71.390 | 67.310 | 71.190 | 70.885 | 6,083,212 |
| 2024-03-15 | 65.790 | 69.550 | 65.500 | 68.550 | 68.257 | 6,254,315 |
| 2024-03-14 | 67.930 | 67.930 | 65.570 | 65.800 | 65.518 | 4,745,182 |
| 2024-03-13 | 69.870 | 70.500 | 67.410 | 68.030 | 67.739 | 5,089,165 |
| 2024-03-12 | 71.510 | 71.670 | 69.170 | 69.860 | 69.561 | 3,233,962 |
| 2024-03-11 | 69.600 | 70.800 | 68.790 | 70.500 | 70.198 | 3,858,206 |
| 2024-03-08 | 69.570 | 71.500 | 69.100 | 70.870 | 70.567 | 4,362,378 |
| 2024-03-07 | 72.390 | 75.410 | 69.300 | 69.590 | 69.292 | 5,353,739 |
| 2024-03-06 | 70.010 | 72.800 | 68.060 | 71.530 | 71.224 | 6,419,302 |
| 2024-03-05 | 72.500 | 74.570 | 70.660 | 71.420 | 71.114 | 7,551,335 |
| 2024-03-04 | 68.480 | 76.980 | 68.000 | 74.050 | 73.733 | 12,850,601 |
| 2024-03-01 | 63.650 | 70.070 | 63.200 | 69.630 | 69.332 | 12,030,049 |
| 2024-02-29 | 59.000 | 64.880 | 59.000 | 64.190 | 63.915 | 5,988,232 |
| 2024-02-28 | 65.000 | 65.000 | 59.500 | 59.600 | 59.345 | 5,298,703 |
| 2024-02-27 | 60.020 | 64.200 | 59.080 | 64.020 | 63.746 | 5,400,513 |
| 2024-02-26 | 58.410 | 61.480 | 57.510 | 59.790 | 59.534 | 4,926,807 |
| 2024-02-23 | 58.900 | 58.960 | 55.630 | 57.930 | 57.682 | 4,887,309 |
| 2024-02-22 | 55.900 | 58.260 | 55.900 | 57.960 | 57.712 | 3,468,144 |
| 2024-02-21 | 56.560 | 58.140 | 55.530 | 55.930 | 55.691 | 4,102,889 |
| 2024-02-20 | 55.520 | 57.360 | 55.520 | 56.480 | 56.238 | 3,126,966 |
| 2024-02-19 | 57.020 | 59.030 | 54.880 | 56.360 | 56.119 | 6,026,047 |
| 2024-02-08 | 54.450 | 59.580 | 54.330 | 57.020 | 56.776 | 5,929,250 |
| 2024-02-07 | 50.990 | 56.180 | 50.830 | 54.300 | 54.068 | 6,684,705 |
| 2024-02-06 | 47.580 | 51.120 | 46.380 | 51.000 | 50.782 | 6,781,988 |
| 2024-02-05 | 49.900 | 50.440 | 46.110 | 47.920 | 47.715 | 7,993,913 |
| 2024-02-02 | 52.750 | 53.380 | 48.400 | 50.430 | 50.214 | 4,006,723 |
| 2024-02-01 | 54.020 | 54.150 | 51.910 | 52.750 | 52.524 | 3,739,634 |
| 2024-01-31 | 55.910 | 56.390 | 53.100 | 53.320 | 53.092 | 3,101,687 |
| 2024-01-30 | 57.530 | 58.250 | 56.000 | 56.150 | 55.910 | 3,068,750 |
| 2024-01-29 | 59.810 | 60.850 | 57.180 | 57.770 | 57.523 | 3,542,012 |
| 2024-01-26 | 63.170 | 63.880 | 59.300 | 59.460 | 59.206 | 4,556,326 |
| 2024-01-25 | 60.690 | 64.230 | 59.840 | 63.500 | 63.228 | 4,405,235 |
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.