Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	35.510	37.050	35.210	35.950	35.426	6,638,227
2022-05-09	35.690	36.180	35.110	35.820	35.298	1,520,394
2022-05-06	35.200	35.880	34.920	35.690	35.170	1,715,690
2022-05-05	35.200	36.470	34.880	35.980	35.456	2,482,694
2022-04-29	34.960	35.580	34.230	35.440	34.924	2,406,375
2022-04-28	34.500	34.850	33.300	34.360	33.859	2,982,479
2022-04-27	32.990	35.070	32.020	34.790	34.283	4,508,008
2022-04-26	31.770	34.460	31.770	33.740	33.248	5,696,333
2022-04-25	36.010	36.010	32.030	33.940	33.445	6,110,536
2022-04-22	36.400	37.100	35.400	36.500	35.968	3,799,383
2022-04-21	37.970	38.450	36.360	36.580	36.047	2,250,994
2022-04-20	38.520	39.070	37.750	37.970	37.417	1,670,640
2022-04-19	38.640	39.170	38.300	38.520	37.959	2,057,936
2022-04-18	37.140	39.130	36.890	38.630	38.067	2,674,833
2022-04-15	38.070	38.440	37.070	37.610	37.062	2,535,151
2022-04-14	36.350	38.810	36.350	38.340	37.781	4,661,994
2022-04-13	38.130	38.170	35.900	36.020	35.495	5,646,931
2022-04-12	38.120	38.970	37.000	38.380	37.821	3,583,807
2022-04-11	39.870	40.130	37.970	38.110	37.555	2,961,450
2022-04-08	40.470	40.980	39.590	40.210	39.624	2,810,653
2022-04-07	41.680	42.300	40.650	40.700	40.107	2,363,500
2022-04-06	42.240	42.550	41.310	41.630	41.023	2,527,071
2022-04-01	43.010	43.240	42.250	42.480	41.861	1,948,157
2022-03-31	44.190	45.800	43.010	43.150	42.521	2,297,352
2022-03-30	42.990	44.580	42.800	44.190	43.546	3,437,404
2022-03-29	44.360	44.680	42.100	42.800	42.176	3,406,854
2022-03-28	44.000	44.710	43.530	44.300	43.655	1,698,127
2022-03-25	45.360	46.400	44.770	44.770	44.118	1,708,165
2022-03-24	46.500	46.500	45.100	45.360	44.699	2,039,316
2022-03-23	45.790	46.950	45.410	46.600	45.921	2,657,155
2022-03-22	47.260	47.260	45.950	46.120	45.448	2,007,883
2022-03-21	47.270	48.080	46.980	47.130	46.443	2,977,448
2022-03-18	47.100	47.750	45.820	47.550	46.857	6,114,386
2022-03-17	46.820	47.960	46.180	46.500	45.822	4,548,607
2022-03-16	45.000	46.500	43.340	46.500	45.822	5,167,217
2022-03-15	44.000	45.740	43.580	44.600	43.950	5,019,552
2022-03-14	47.200	47.220	45.170	45.320	44.660	3,798,148
2022-03-11	47.720	47.720	45.950	47.200	46.512	5,701,267
2022-03-10	51.100	51.480	47.770	48.500	47.793	6,281,302
2022-03-09	49.150	50.050	47.390	49.650	48.927	3,740,759
2022-03-08	48.720	49.730	47.530	48.720	48.010	3,863,757
2022-03-07	51.160	51.330	47.880	48.730	48.020	5,398,940
2022-03-04	51.500	52.550	51.200	51.650	50.897	2,420,005
2022-03-03	52.950	52.950	51.600	51.770	51.016	2,013,182
2022-03-02	53.330	53.440	51.700	52.410	51.646	3,783,668
2022-03-01	55.150	55.560	53.360	53.850	53.065	3,653,580
2022-02-28	54.470	55.140	53.460	55.130	54.327	2,205,367
2022-02-25	55.340	56.110	54.500	54.610	53.814	2,943,684
2022-02-24	55.990	56.300	53.460	54.590	53.795	4,427,134
2022-02-23	53.130	56.880	53.130	56.430	55.608	4,979,677
2022-02-22	53.410	54.160	52.800	53.330	52.553	1,745,340
2022-02-21	53.860	54.360	53.020	53.960	53.174	2,057,055
2022-02-18	52.990	54.360	52.700	53.790	53.006	2,199,827
2022-02-17	52.900	54.460	52.100	53.390	52.612	2,561,349
2022-02-16	52.970	54.590	52.660	53.050	52.277	3,294,267
2022-02-15	51.130	52.880	51.130	52.660	51.893	3,513,441
2022-02-14	50.380	51.500	49.880	50.930	50.188	1,912,038
2022-02-11	52.500	52.500	50.460	50.850	50.109	2,978,820
2022-02-10	53.250	53.790	52.030	52.440	51.676	3,477,923
2022-02-09	52.600	53.400	51.600	53.170	52.395	3,350,122

← NewerPage 19 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.