Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	56.610	57.200	55.440	56.600	56.179	2,523,656
2023-02-02	56.900	57.500	56.100	56.940	56.517	3,219,759
2023-02-01	56.350	56.630	55.830	56.300	55.881	2,054,708
2023-01-31	55.650	56.880	55.410	56.270	55.852	2,664,163
2023-01-30	57.630	58.050	55.840	56.120	55.703	4,073,168
2023-01-20	55.500	56.770	55.500	56.570	56.149	2,573,922
2023-01-19	54.810	55.770	54.110	55.580	55.167	2,346,419
2023-01-18	53.800	55.400	53.800	54.830	54.422	2,474,078
2023-01-17	53.380	54.650	52.940	54.060	53.658	3,320,633
2023-01-16	54.280	54.730	53.040	53.220	52.824	3,666,561
2023-01-13	54.980	55.300	53.690	54.200	53.797	2,313,094
2023-01-12	55.300	56.200	54.800	55.030	54.621	4,291,279
2023-01-11	53.650	56.380	53.480	55.010	54.601	5,327,342
2023-01-10	52.020	54.100	52.010	53.460	53.063	3,966,175
2023-01-09	51.690	53.170	51.550	52.310	51.921	4,135,576
2023-01-06	51.790	52.300	51.120	51.950	51.564	2,167,893
2023-01-05	50.990	51.750	50.430	51.590	51.207	2,076,258
2023-01-04	52.450	52.760	50.460	50.990	50.611	3,410,699
2023-01-03	49.800	51.340	49.100	51.060	50.680	2,790,661
2022-12-30	51.180	51.800	49.600	50.200	49.827	1,951,447
2022-12-29	51.180	51.400	50.430	51.040	50.661	1,510,475
2022-12-28	51.030	51.670	50.760	51.100	50.720	1,942,200
2022-12-27	51.180	51.500	50.500	51.030	50.651	1,974,333
2022-12-26	50.350	51.680	49.800	51.190	50.809	2,046,179
2022-12-23	50.000	50.600	49.110	50.030	49.658	1,639,263
2022-12-22	51.880	51.990	49.800	50.120	49.747	2,069,921
2022-12-21	51.920	52.460	50.830	51.430	51.048	2,402,772
2022-12-20	52.450	53.000	51.400	51.920	51.534	2,211,837
2022-12-19	52.000	52.770	51.810	52.440	52.050	2,017,446
2022-12-16	52.990	53.530	51.800	52.200	51.812	2,370,737
2022-12-15	51.980	53.800	51.310	53.310	52.914	3,064,642
2022-12-14	53.470	55.010	51.690	52.500	52.110	4,914,856
2022-12-13	53.940	53.980	51.890	52.390	52.001	3,022,557
2022-12-12	53.610	54.430	53.120	53.800	53.400	2,742,398
2022-12-09	53.500	54.590	52.600	53.610	53.211	3,855,175
2022-12-08	54.180	54.800	52.700	53.200	52.805	3,899,171
2022-12-07	56.080	56.080	53.550	54.000	53.599	4,103,645
2022-12-06	55.990	56.660	54.500	56.070	55.653	2,529,592
2022-12-05	57.000	58.040	55.420	55.730	55.316	3,028,233
2022-12-02	56.700	57.500	56.320	56.910	56.487	2,513,007
2022-12-01	56.300	57.400	55.550	56.730	56.308	2,910,658
2022-11-30	57.000	57.380	54.320	56.000	55.584	3,410,419
2022-11-29	56.660	57.160	55.710	56.780	56.358	2,372,102
2022-11-28	55.490	57.200	54.500	56.600	56.179	2,608,569
2022-11-25	55.500	58.100	55.400	56.230	55.812	6,315,145
2022-11-24	56.180	56.740	55.660	55.930	55.514	2,210,091
2022-11-23	55.900	56.990	55.200	56.380	55.961	2,600,773
2022-11-22	56.000	57.250	55.510	56.370	55.951	3,589,339
2022-11-21	54.800	56.500	54.800	56.010	55.594	2,230,277
2022-11-18	56.560	57.680	55.290	55.780	55.365	3,108,608
2022-11-17	54.610	56.350	54.060	56.220	55.802	3,419,412
2022-11-16	54.580	55.640	54.380	54.610	54.204	4,014,918
2022-11-15	54.940	55.690	54.120	54.890	54.482	4,875,723
2022-11-14	60.000	60.000	53.800	54.560	54.154	6,573,779
2022-11-11	57.170	58.280	56.390	56.810	56.388	5,342,500
2022-11-10	57.840	58.250	55.850	56.030	55.613	5,384,950
2022-11-09	57.600	58.380	57.060	57.860	57.430	4,243,727
2022-11-08	57.600	57.720	56.700	57.600	57.172	3,901,132
2022-11-07	57.090	59.000	56.800	57.990	57.559	8,021,845
2022-11-04	52.000	57.170	51.980	56.990	56.566	11,955,376

← NewerPage 16 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.