Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	84.990	91.380	84.210	89.950	89.565	4,653,708
2023-07-28	85.880	87.330	84.740	85.030	84.666	2,064,142
2023-07-27	87.800	88.490	85.000	86.280	85.911	2,922,102
2023-07-26	89.980	90.670	86.130	87.900	87.524	3,174,563
2023-07-25	84.320	89.640	83.570	88.730	88.350	5,051,020
2023-07-24	89.260	89.260	83.500	84.000	83.641	7,142,212
2023-07-21	83.000	89.860	82.530	89.410	89.027	7,816,811
2023-07-20	84.840	85.880	82.110	82.550	82.197	3,422,111
2023-07-19	84.920	84.990	83.500	83.820	83.461	2,156,008
2023-07-18	85.550	86.940	84.000	84.910	84.547	3,411,520
2023-07-17	88.830	89.800	84.710	85.460	85.094	4,391,830
2023-07-14	89.800	91.570	88.000	89.260	88.878	2,570,097
2023-07-13	87.630	90.460	86.000	90.050	89.665	4,149,845
2023-07-12	94.000	94.290	86.890	87.600	87.225	6,536,005
2023-07-11	93.140	94.890	92.330	94.100	93.697	2,191,575
2023-07-10	93.660	95.700	90.200	93.700	93.299	3,602,489
2023-07-07	91.000	94.800	89.090	93.080	92.682	3,707,899
2023-07-06	90.110	92.190	90.000	91.080	90.690	2,567,625
2023-07-05	91.980	94.500	89.510	90.520	90.133	5,608,611
2023-07-04	96.090	98.580	95.300	96.070	95.659	3,663,111
2023-07-03	95.150	99.000	95.100	96.680	96.266	5,015,684
2023-06-30	90.370	95.570	89.890	95.150	94.743	6,376,897
2023-06-29	90.370	92.920	90.000	91.200	90.810	2,997,022
2023-06-28	89.210	94.670	87.030	91.610	91.218	4,995,794
2023-06-27	90.430	92.180	88.220	89.210	88.828	4,114,169
2023-06-26	88.220	93.800	87.430	90.730	90.342	6,140,672
2023-06-21	96.260	96.810	88.400	88.610	88.231	7,828,682
2023-06-20	93.390	97.000	93.390	96.260	95.848	4,774,525
2023-06-19	97.800	98.950	91.930	95.480	95.071	7,860,569
2023-06-16	98.530	99.750	96.800	98.490	98.068	4,986,397
2023-06-15	100.00	104.00	97.860	98.530	98.108	5,729,572
2023-06-14	99.460	102.26	98.260	100.51	100.08	6,770,733
2023-06-13	91.990	101.50	91.850	98.960	98.536	9,382,248
2023-06-12	96.000	98.510	91.840	92.800	92.403	7,918,259
2023-06-09	94.000	97.200	93.500	95.110	94.703	4,689,133
2023-06-08	93.940	94.660	92.000	93.900	93.498	3,782,613
2023-06-07	96.030	97.300	93.860	94.680	94.275	3,890,013
2023-06-06	95.000	98.930	94.490	96.450	96.037	5,909,563
2023-06-05	100.40	104.93	96.030	97.180	96.764	8,786,128
2023-06-02	96.030	101.10	93.880	96.320	95.908	6,564,038
2023-06-01	93.050	95.800	91.490	94.900	94.494	4,089,142
2023-05-31	92.780	96.800	91.070	93.730	93.329	7,034,798
2023-05-30	92.300	92.900	90.470	91.840	91.447	4,633,639
2023-05-29	96.130	96.130	90.540	92.300	91.905	7,451,629
2023-05-26	94.920	96.500	92.730	94.990	94.583	3,729,240
2023-05-25	93.110	94.860	91.150	94.470	94.066	5,088,465
2023-05-24	94.100	96.500	85.530	94.700	93.996	12,536,792
2023-05-23	98.450	98.770	95.600	96.280	95.564	5,593,369
2023-05-22	107.88	109.00	96.410	97.000	96.279	9,704,844
2023-05-19	106.81	110.00	104.00	108.02	107.22	7,246,719
2023-05-18	107.48	110.31	105.31	107.36	106.56	5,035,285
2023-05-17	106.00	110.00	105.50	107.88	107.08	6,952,804
2023-05-16	103.03	109.13	99.550	106.53	105.74	10,138,274
2023-05-15	98.270	103.98	96.450	102.76	102.00	9,185,241
2023-05-12	100.00	107.98	97.280	98.250	97.520	10,501,480
2023-05-11	99.890	101.87	96.200	96.920	96.199	4,631,375
2023-05-10	98.270	102.33	95.600	98.100	97.371	6,980,310
2023-05-09	99.280	105.00	96.800	97.120	96.398	8,818,117
2023-05-08	99.600	101.80	96.030	98.070	97.341	6,989,148
2023-05-05	100.00	102.60	98.140	98.750	98.016	7,493,404

← NewerPage 14 of 21 · 1,211 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.