Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	41.010	43.140	41.000	41.690	41.380	7,470,750
2022-08-02	41.800	42.310	39.690	40.450	40.149	5,869,302
2022-08-01	42.840	43.100	41.650	42.330	42.015	3,687,843
2022-07-29	43.890	44.100	42.610	42.700	42.383	3,209,962
2022-07-28	43.260	44.340	43.260	43.820	43.494	5,482,342
2022-07-27	41.450	43.630	40.920	43.210	42.889	8,834,064
2022-07-26	42.200	42.780	40.810	41.310	41.003	3,128,088
2022-07-25	41.030	42.940	40.770	41.910	41.598	4,678,519
2022-07-22	45.200	45.350	40.710	41.370	41.062	9,815,427
2022-07-21	42.500	47.180	42.450	44.890	44.556	13,665,723
2022-07-20	43.000	43.490	42.390	42.500	42.184	2,618,273
2022-07-19	43.270	43.760	42.680	43.340	43.018	2,856,385
2022-07-18	42.530	43.800	41.670	43.080	42.760	3,341,890
2022-07-15	42.800	43.380	42.400	42.780	42.462	3,172,200
2022-07-14	41.560	43.500	40.930	42.970	42.651	4,225,746
2022-07-13	41.200	42.250	40.510	41.350	41.043	3,320,931
2022-07-12	42.390	42.390	40.390	40.960	40.656	4,477,716
2022-07-11	42.400	42.760	41.380	42.500	42.184	3,281,329
2022-07-08	43.750	44.050	42.240	42.350	42.035	4,064,080
2022-07-07	43.800	43.990	42.850	43.910	43.584	3,254,765
2022-07-06	44.080	45.600	43.350	43.830	43.504	5,159,537
2022-07-05	44.620	44.890	43.330	44.360	44.030	4,567,411
2022-07-04	43.600	45.010	41.980	44.940	44.606	5,928,268
2022-07-01	43.630	44.840	43.310	43.820	43.494	4,600,682
2022-06-30	43.260	43.950	42.850	43.200	42.879	2,892,885
2022-06-29	43.990	45.420	42.920	42.940	42.621	5,916,760
2022-06-28	42.220	43.650	41.620	43.600	43.276	4,208,789
2022-06-27	43.000	43.000	41.810	42.250	41.936	3,718,594
2022-06-24	42.730	43.480	42.480	42.630	42.313	3,372,682
2022-06-23	41.600	43.030	41.200	43.020	42.700	3,968,676
2022-06-22	42.400	42.880	41.250	41.350	41.043	3,772,423
2022-06-21	41.510	42.750	41.260	42.400	42.085	4,180,050
2022-06-20	40.700	42.150	40.650	41.690	41.380	3,191,793
2022-06-17	40.290	41.270	39.500	40.980	40.675	3,031,321
2022-06-16	41.070	41.410	40.070	40.470	40.169	3,155,864
2022-06-15	39.870	41.300	39.510	40.530	40.229	4,861,393
2022-06-14	39.760	39.970	37.750	39.440	39.147	4,127,179
2022-06-13	40.630	41.040	39.700	40.220	39.921	3,501,693
2022-06-10	39.500	41.300	39.100	41.000	40.695	6,403,184
2022-06-09	41.730	41.940	39.510	39.800	39.504	4,595,816
2022-06-08	41.740	43.590	41.730	41.940	41.628	4,298,641
2022-06-07	41.450	42.960	41.380	41.800	41.489	3,198,507
2022-06-06	41.680	42.080	40.780	41.720	41.410	3,341,585
2022-06-02	39.780	42.250	39.310	41.940	41.329	4,956,466
2022-06-01	39.600	40.330	39.210	40.190	39.604	2,943,097
2022-05-31	38.200	39.720	37.600	39.480	38.905	3,348,966
2022-05-30	38.500	38.910	37.400	38.330	37.772	2,684,491
2022-05-27	39.000	39.510	38.330	38.420	37.860	2,691,055
2022-05-26	38.830	39.400	38.150	39.030	38.461	2,607,544
2022-05-25	38.200	39.350	38.180	38.620	38.057	3,025,445
2022-05-24	40.400	40.730	38.180	38.180	37.624	5,713,191
2022-05-23	37.870	39.900	37.820	39.530	38.954	4,189,780
2022-05-20	37.700	38.120	37.150	37.980	37.427	2,617,653
2022-05-19	36.200	37.640	36.180	37.590	37.042	2,903,803
2022-05-18	35.590	37.260	35.340	36.820	36.284	3,691,613
2022-05-17	35.100	35.700	34.600	35.610	35.091	2,537,610
2022-05-16	36.370	37.100	35.000	35.100	34.589	3,364,373
2022-05-13	36.830	37.310	36.010	36.150	35.623	2,568,300
2022-05-12	36.420	36.960	36.170	36.560	36.027	2,976,315
2022-05-11	35.550	38.300	35.410	36.750	36.215	6,145,727

← NewerPage 18 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.