Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	61.610	62.280	58.060	60.130	59.873	4,431,296
2024-01-23	61.210	62.460	59.800	61.790	61.526	3,837,840
2024-01-22	65.530	65.600	61.510	62.200	61.934	2,888,544
2024-01-19	66.600	67.180	64.680	64.710	64.433	2,113,738
2024-01-18	65.140	65.950	63.590	65.450	65.170	3,139,878
2024-01-17	68.300	68.500	65.960	65.960	65.678	2,388,860
2024-01-16	69.900	70.500	67.400	68.450	68.157	2,933,200
2024-01-15	68.010	71.310	67.670	69.510	69.213	3,301,643
2024-01-12	67.270	70.350	67.040	68.400	68.107	4,653,552
2024-01-11	68.120	69.660	66.830	67.580	67.291	5,078,498
2024-01-10	69.800	70.000	67.700	68.400	68.107	3,707,234
2024-01-09	71.330	72.500	67.650	70.790	70.487	4,970,531
2024-01-08	77.280	77.500	69.570	70.000	69.700	6,440,118
2024-01-05	80.060	80.490	76.550	77.280	76.949	2,782,683
2024-01-04	82.500	82.500	79.000	79.690	79.349	3,838,436
2024-01-03	84.640	84.800	81.700	82.600	82.247	3,696,892
2024-01-02	87.230	87.440	85.090	85.400	85.035	3,347,430
2023-12-29	83.690	88.970	83.330	87.620	87.245	4,586,537
2023-12-28	83.140	84.500	82.400	83.320	82.963	2,118,845
2023-12-27	81.000	86.420	80.250	83.550	83.192	3,707,399
2023-12-26	82.490	82.490	80.000	81.000	80.653	1,878,663
2023-12-25	82.450	82.970	81.670	82.410	82.057	919,158
2023-12-22	83.670	84.430	81.500	82.170	81.818	1,227,514
2023-12-21	84.290	84.550	82.600	83.810	83.451	1,366,057
2023-12-20	86.000	86.300	83.700	84.290	83.929	1,291,344
2023-12-19	83.500	86.350	83.220	85.500	85.134	1,646,600
2023-12-18	85.880	86.700	83.200	83.400	83.043	2,010,530
2023-12-15	86.970	87.610	84.800	86.600	86.229	1,665,833
2023-12-14	89.610	90.500	86.230	86.760	86.389	1,939,021
2023-12-13	90.740	91.000	89.580	90.000	89.615	1,011,319
2023-12-12	92.020	92.020	89.500	90.780	90.391	2,108,600
2023-12-11	88.000	92.500	87.280	92.500	92.104	3,197,662
2023-12-08	88.800	92.490	87.650	88.440	88.062	6,317,852
2023-12-07	86.100	88.060	84.620	87.640	87.265	3,425,748
2023-12-06	81.670	87.200	81.670	86.100	85.732	3,641,248
2023-12-05	82.020	83.250	80.660	82.160	81.808	1,690,985
2023-12-04	83.690	84.480	81.840	81.870	81.520	1,836,592
2023-12-01	83.000	84.000	80.960	83.690	83.332	2,049,940
2023-11-30	84.170	84.200	82.010	83.110	82.754	1,397,610
2023-11-29	84.980	87.700	83.100	83.650	83.292	4,101,062
2023-11-28	84.800	84.800	82.100	83.220	82.864	2,442,142
2023-11-27	79.800	84.890	79.800	84.880	84.517	4,861,686
2023-11-24	80.210	82.450	79.530	80.530	80.185	2,401,920
2023-11-23	79.160	80.700	78.600	80.210	79.867	1,628,188
2023-11-22	80.630	81.160	79.110	79.160	78.821	1,831,800
2023-11-21	82.370	82.750	80.580	80.900	80.554	2,656,556
2023-11-20	82.780	83.150	80.000	81.870	81.520	2,190,882
2023-11-17	81.300	82.300	80.660	81.980	81.629	1,627,702
2023-11-16	83.030	83.040	80.880	80.990	80.643	1,907,458
2023-11-15	86.000	86.390	82.580	83.070	82.714	4,254,883
2023-11-14	84.080	87.550	83.660	86.090	85.722	2,913,093
2023-11-13	84.900	86.000	83.300	84.070	83.710	3,438,205
2023-11-10	87.100	89.500	85.180	85.450	85.084	3,280,199
2023-11-09	88.200	89.170	85.590	86.020	85.652	2,825,911
2023-11-08	83.480	88.880	83.000	87.990	87.613	5,770,380
2023-11-07	82.500	83.890	81.270	83.600	83.242	2,857,089
2023-11-06	82.430	84.200	77.600	83.360	83.003	6,056,802
2023-11-03	80.750	83.460	79.880	82.190	81.838	2,391,281
2023-11-02	83.090	83.090	80.730	80.950	80.604	2,651,987
2023-11-01	85.830	87.690	82.530	83.250	82.894	2,162,393

← NewerPage 12 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.