Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	51.160	52.100	50.800	51.750	51.365	4,800,357
2022-11-02	51.050	52.300	50.490	50.820	50.442	7,012,841
2022-11-01	51.510	51.700	49.460	51.220	50.839	8,082,141
2022-10-31	52.000	52.450	50.790	51.200	50.819	6,872,331
2022-10-28	52.730	54.780	51.690	51.800	51.415	13,751,488
2022-10-27	51.500	53.550	51.000	52.560	52.169	14,998,531
2022-10-26	48.820	49.470	48.220	48.870	48.507	3,278,359
2022-10-25	46.300	49.190	46.080	48.520	48.159	7,046,587
2022-10-24	48.680	49.080	46.600	46.780	46.432	5,528,567
2022-10-21	49.000	49.360	47.600	48.400	48.040	5,267,243
2022-10-20	47.800	50.500	46.420	49.450	49.082	10,540,271
2022-10-19	48.500	49.440	47.650	48.200	47.842	4,432,032
2022-10-18	48.400	49.000	47.390	48.260	47.901	4,007,996
2022-10-17	48.410	49.110	46.820	48.170	47.812	6,560,264
2022-10-14	47.000	49.000	46.750	48.900	48.537	8,461,195
2022-10-13	46.710	47.260	46.080	46.580	46.234	6,433,116
2022-10-12	42.700	47.200	42.250	47.200	46.849	11,286,802
2022-10-11	42.000	42.930	41.480	42.230	41.916	2,329,271
2022-10-10	42.000	43.570	41.810	41.880	41.569	3,771,011
2022-09-30	44.200	44.410	41.660	41.730	41.420	2,959,147
2022-09-29	44.130	44.960	43.990	44.400	44.070	2,426,373
2022-09-28	45.110	45.200	43.440	43.690	43.365	2,889,616
2022-09-27	43.000	44.900	43.000	44.890	44.556	2,920,008
2022-09-26	43.100	44.300	42.880	43.430	43.107	1,957,400
2022-09-23	45.540	45.850	43.440	43.600	43.276	3,875,346
2022-09-22	44.990	47.210	44.710	45.230	44.894	6,819,819
2022-09-21	44.600	46.960	43.380	45.350	45.013	6,162,459
2022-09-20	44.620	45.050	43.640	44.700	44.368	4,438,757
2022-09-19	41.470	45.700	41.380	45.280	44.943	7,641,948
2022-09-16	41.000	42.530	40.340	41.460	41.152	3,709,613
2022-09-15	42.750	43.500	40.450	41.000	40.695	4,169,457
2022-09-14	41.050	42.860	41.000	42.750	42.432	3,686,355
2022-09-13	42.230	42.890	41.660	41.800	41.489	2,342,454
2022-09-09	43.490	43.490	41.600	42.090	41.777	3,991,208
2022-09-08	43.580	44.100	42.880	43.230	42.909	2,397,007
2022-09-07	41.680	43.700	41.610	43.560	43.236	4,311,264
2022-09-06	42.700	42.800	41.310	41.660	41.350	2,889,499
2022-09-05	41.900	42.750	41.290	42.230	41.916	2,430,542
2022-09-02	41.850	42.240	41.120	41.880	41.569	2,657,505
2022-09-01	41.860	42.500	41.300	41.500	41.192	1,918,996
2022-08-31	44.140	44.490	41.700	41.860	41.549	3,846,531
2022-08-30	44.650	45.200	44.040	44.120	43.792	2,088,773
2022-08-29	40.450	44.860	40.150	44.660	44.328	6,311,301
2022-08-26	43.660	44.130	42.510	42.520	42.204	2,614,174
2022-08-25	43.600	44.590	42.940	43.550	43.226	2,388,984
2022-08-24	46.000	46.140	43.390	43.650	43.326	5,968,763
2022-08-23	46.000	46.620	45.000	46.050	45.708	4,294,176
2022-08-22	46.600	47.640	46.110	46.220	45.876	5,219,992
2022-08-19	50.620	50.780	47.540	47.710	47.355	6,350,303
2022-08-18	49.090	49.940	48.560	49.540	49.172	6,604,280
2022-08-17	47.890	49.200	47.100	48.930	48.566	5,281,209
2022-08-16	47.870	49.200	47.500	47.890	47.534	4,742,253
2022-08-15	46.510	48.150	46.100	47.850	47.494	5,459,371
2022-08-12	48.710	48.820	46.890	46.910	46.561	6,279,590
2022-08-11	47.720	49.580	47.210	48.850	48.487	9,374,361
2022-08-10	45.220	49.390	45.200	47.720	47.365	15,949,678
2022-08-09	46.180	46.390	44.710	45.580	45.241	5,703,875
2022-08-08	46.000	47.000	45.100	46.450	46.105	8,939,121
2022-08-05	42.520	45.720	42.380	45.650	45.311	12,913,894
2022-08-04	42.060	42.850	41.180	42.480	42.164	4,836,150

← NewerPage 17 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.