Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	105.00	105.00	98.670	99.230	98.492	9,792,254
2023-04-28	102.00	108.16	102.00	105.95	105.16	8,483,581
2023-04-27	101.73	107.31	100.80	103.52	102.75	9,465,726
2023-04-26	106.00	111.00	101.00	101.78	101.02	12,525,713
2023-04-25	109.50	116.80	107.76	110.88	110.06	11,456,566
2023-04-24	112.02	113.73	104.22	109.90	109.08	10,866,317
2023-04-21	111.72	114.70	107.17	113.28	112.44	9,573,954
2023-04-20	108.37	118.00	106.00	111.66	110.83	13,319,898
2023-04-19	106.65	113.00	102.34	108.37	107.56	15,541,310
2023-04-18	100.00	103.99	98.730	102.50	101.74	15,156,845
2023-04-17	106.33	106.33	98.120	98.660	97.927	24,887,703
2023-04-14	94.100	112.90	94.100	108.98	108.17	19,746,885
2023-04-13	91.000	97.310	88.300	94.080	93.381	15,242,989
2023-04-12	75.740	90.770	75.740	90.770	90.095	19,852,218
2023-04-11	76.510	78.710	74.000	75.640	75.078	8,850,938
2023-04-10	73.500	78.870	73.100	76.020	75.455	12,477,908
2023-04-07	71.670	74.000	69.650	72.770	72.229	9,337,465
2023-04-06	67.000	71.980	66.350	71.000	70.472	7,976,191
2023-04-04	67.150	68.000	65.100	67.300	66.800	6,295,483
2023-04-03	65.430	67.520	64.230	67.060	66.561	6,951,053
2023-03-31	61.920	66.100	61.920	65.750	65.261	4,375,325
2023-03-30	65.560	66.220	63.610	64.180	63.703	3,248,761
2023-03-29	61.350	65.880	61.350	65.510	65.023	6,260,363
2023-03-28	62.500	62.800	61.000	61.350	60.894	2,307,784
2023-03-27	63.000	64.300	62.390	62.770	62.303	2,964,392
2023-03-24	65.450	65.450	62.460	63.550	63.078	4,100,583
2023-03-23	65.200	65.500	63.750	64.650	64.169	3,028,540
2023-03-22	67.760	67.760	63.670	65.180	64.695	5,058,982
2023-03-21	65.300	66.960	65.300	66.600	66.105	2,330,667
2023-03-20	66.300	66.890	64.900	65.500	65.013	2,195,313
2023-03-17	65.180	66.650	65.000	66.010	65.519	2,563,958
2023-03-16	65.900	66.990	64.500	65.090	64.606	2,493,888
2023-03-15	67.860	68.650	65.300	65.780	65.291	4,483,183
2023-03-14	67.200	68.100	66.380	67.790	67.286	4,679,632
2023-03-13	64.500	67.200	64.340	66.910	66.413	3,411,776
2023-03-10	66.630	66.820	64.920	65.330	64.844	2,761,091
2023-03-09	63.580	67.430	63.580	66.820	66.323	4,889,975
2023-03-08	64.500	65.710	63.530	63.940	63.465	2,932,935
2023-03-07	67.460	68.340	64.200	64.500	64.021	4,083,005
2023-03-06	64.600	67.100	63.400	66.850	66.353	4,993,754
2023-03-03	63.000	64.640	62.950	63.440	62.968	3,257,824
2023-03-02	62.390	63.250	61.000	62.880	62.413	4,663,837
2023-03-01	63.230	63.720	62.640	63.230	62.760	3,023,063
2023-02-28	65.440	66.950	62.940	63.460	62.988	5,130,833
2023-02-27	64.510	65.780	63.700	65.430	64.944	3,358,882
2023-02-24	63.770	65.000	63.670	64.880	64.398	3,027,780
2023-02-23	63.080	64.200	63.080	63.780	63.306	1,159,837
2023-02-22	64.050	64.500	63.100	63.780	63.306	3,249,491
2023-02-21	62.170	64.180	61.530	63.960	63.485	4,731,208
2023-02-20	60.600	62.680	58.900	62.100	61.638	3,483,230
2023-02-17	61.830	62.110	59.800	59.960	59.514	3,352,369
2023-02-16	61.780	64.000	61.360	61.630	61.172	3,743,477
2023-02-15	63.220	63.220	60.700	61.800	61.341	3,193,259
2023-02-14	62.520	63.360	61.500	61.980	61.519	2,027,303
2023-02-13	61.730	62.740	60.880	62.040	61.579	3,802,185
2023-02-10	63.300	63.770	62.000	62.760	62.293	3,190,157
2023-02-09	61.550	63.600	60.970	63.300	62.829	3,613,081
2023-02-08	61.300	62.800	60.790	60.960	60.507	5,443,931
2023-02-07	58.190	61.500	57.860	61.300	60.844	7,304,667
2023-02-06	56.450	59.720	56.030	58.190	57.757	6,013,963

← NewerPage 15 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.