Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	87.770	89.900	84.700	86.010	85.642	2,068,090
2023-10-30	85.380	88.190	85.000	87.600	87.225	2,819,985
2023-10-27	84.000	88.700	82.240	86.580	86.209	2,525,996
2023-10-26	83.580	85.400	81.260	84.000	83.641	4,207,248
2023-10-25	88.190	89.300	79.000	85.200	84.835	8,342,023
2023-10-24	85.220	91.970	85.020	89.010	88.629	4,097,504
2023-10-23	87.500	89.350	84.800	85.180	84.815	2,180,400
2023-10-20	88.010	89.920	87.000	87.480	87.106	2,071,522
2023-10-19	89.880	94.000	88.980	88.990	88.609	3,086,031
2023-10-18	90.150	93.000	90.010	90.700	90.312	3,292,588
2023-10-17	90.980	91.530	87.680	90.140	89.754	1,971,939
2023-10-16	90.590	91.560	87.000	89.990	89.605	2,616,713
2023-10-13	93.680	94.130	89.700	90.570	90.182	2,582,476
2023-10-12	88.970	95.960	87.550	93.500	93.100	4,742,600
2023-10-11	88.480	89.950	87.700	89.100	88.719	2,387,924
2023-10-10	87.110	91.900	86.890	88.500	88.121	4,145,431
2023-10-09	88.350	88.500	86.200	87.770	87.394	3,911,323
2023-09-28	83.100	93.000	83.000	90.630	90.242	6,852,638
2023-09-27	83.190	84.500	82.050	83.000	82.645	1,758,050
2023-09-26	83.340	83.940	81.600	83.150	82.794	1,758,864
2023-09-25	84.500	84.670	82.120	83.170	82.814	3,544,389
2023-09-22	79.100	83.300	78.790	83.000	82.645	4,100,001
2023-09-21	80.030	80.760	78.440	79.100	78.761	2,248,295
2023-09-20	81.450	82.030	79.700	80.020	79.678	2,946,167
2023-09-19	85.090	85.090	79.650	81.170	80.823	4,665,449
2023-09-18	86.840	86.840	83.330	84.250	83.889	3,510,452
2023-09-15	88.750	89.900	85.600	86.520	86.150	3,676,024
2023-09-14	90.660	92.000	88.800	89.000	88.619	2,012,013
2023-09-13	92.280	92.890	89.200	91.580	91.188	2,712,331
2023-09-12	92.120	93.920	91.700	92.300	91.905	1,953,115
2023-09-11	93.000	93.760	91.700	92.600	92.204	1,980,129
2023-09-08	94.780	97.680	92.760	93.100	92.702	2,951,066
2023-09-07	97.810	97.900	94.500	94.880	94.474	3,134,742
2023-09-06	93.000	99.000	92.030	98.980	98.556	5,697,067
2023-09-05	91.390	94.220	90.680	92.490	92.094	3,373,860
2023-09-04	92.010	92.970	88.600	90.820	90.431	3,665,080
2023-09-01	93.000	98.560	90.820	92.000	91.606	6,706,582
2023-08-31	85.600	91.600	84.730	90.680	90.292	4,567,438
2023-08-30	84.500	88.300	84.430	86.200	85.831	4,214,294
2023-08-29	79.500	83.750	76.440	83.260	82.904	5,194,793
2023-08-28	87.500	89.020	78.220	79.450	79.110	5,925,879
2023-08-25	83.610	84.870	82.080	82.510	82.157	2,640,800
2023-08-24	83.000	86.770	81.520	84.590	84.228	2,674,100
2023-08-23	85.820	86.120	82.300	82.650	82.296	2,203,582
2023-08-22	86.030	86.960	83.440	86.200	85.831	2,045,950
2023-08-21	84.800	87.860	84.700	85.860	85.493	2,495,605
2023-08-18	87.940	88.600	84.550	84.780	84.417	2,417,551
2023-08-17	86.950	88.710	85.000	88.050	87.673	2,787,969
2023-08-16	87.610	88.460	86.000	87.150	86.777	1,929,555
2023-08-15	91.010	91.720	86.440	87.950	87.574	2,414,766
2023-08-14	90.000	91.650	84.500	91.200	90.810	5,223,593
2023-08-11	93.380	93.380	89.900	90.370	89.983	2,312,847
2023-08-10	92.350	93.880	91.000	92.900	92.502	2,148,141
2023-08-09	95.200	95.500	91.250	92.290	91.895	2,768,178
2023-08-08	94.550	96.600	94.300	94.820	94.414	1,989,173
2023-08-07	94.300	100.00	92.400	96.100	95.689	3,411,100
2023-08-04	92.880	97.470	92.720	95.790	95.380	6,052,949
2023-08-03	90.240	93.500	90.000	92.880	92.483	5,090,062
2023-08-02	89.100	94.100	89.000	91.610	91.218	5,796,258
2023-08-01	90.290	90.760	87.510	89.270	88.888	3,112,900

← NewerPage 13 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.