Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	53.020	53.260	51.210	52.630	51.863	3,541,650
2022-02-07	54.530	54.910	52.500	52.920	52.149	3,543,874
2022-01-28	53.550	54.380	53.180	53.440	52.661	2,558,047
2022-01-27	55.110	55.950	53.500	53.550	52.770	3,114,035
2022-01-26	55.340	56.160	54.100	55.100	54.297	4,012,270
2022-01-25	57.190	58.010	54.880	54.890	54.090	3,813,075
2022-01-24	56.850	58.000	56.120	57.480	56.642	2,579,404
2022-01-21	59.270	59.270	56.300	56.870	56.041	4,543,434
2022-01-20	60.000	60.290	58.500	59.040	58.180	3,574,962
2022-01-19	62.030	62.660	59.590	60.000	59.126	4,601,409
2022-01-18	62.570	64.110	62.230	62.660	61.747	3,710,793
2022-01-17	60.800	63.910	60.800	62.890	61.974	3,226,221
2022-01-14	60.400	61.560	60.150	60.950	60.062	2,609,802
2022-01-13	61.340	61.880	60.410	60.550	59.668	3,263,387
2022-01-12	61.700	62.400	60.340	61.590	60.693	3,698,628
2022-01-11	63.850	64.080	60.000	60.470	59.589	6,852,762
2022-01-10	64.690	65.770	63.020	63.840	62.910	7,024,116
2022-01-07	65.090	65.350	63.000	63.850	62.920	7,446,204
2022-01-06	67.010	68.240	64.050	64.830	63.885	6,336,957
2022-01-05	70.000	70.850	68.080	68.430	67.433	5,262,346
2022-01-04	72.430	72.700	69.880	70.290	69.266	6,162,112
2021-12-31	74.000	78.000	71.700	72.430	71.375	13,044,726
2021-12-30	69.000	72.360	68.020	72.000	70.951	8,124,238
2021-12-29	67.340	68.480	66.450	67.730	66.743	4,794,302
2021-12-28	66.800	68.760	66.500	67.340	66.359	5,002,580
2021-12-27	67.600	68.350	64.810	66.050	65.088	7,144,131
2021-12-24	69.930	70.430	67.300	67.600	66.615	7,779,652
2021-12-23	69.020	70.540	68.850	69.570	68.556	6,464,017
2021-12-22	68.000	71.130	67.500	69.700	68.684	7,117,917
2021-12-21	69.330	71.900	69.110	69.750	68.734	6,642,734
2021-12-20	69.000	72.100	68.690	69.230	68.221	9,832,897
2021-12-17	69.510	69.990	68.000	68.880	67.876	9,262,488
2021-12-16	69.300	70.550	67.210	69.800	68.783	15,036,321
2021-12-15	66.530	70.490	66.530	67.800	66.812	17,599,325
2021-12-14	61.950	68.280	61.950	65.400	64.447	17,400,809
2021-12-13	61.640	63.240	61.400	62.360	61.451	6,939,019
2021-12-10	58.810	61.870	58.500	61.200	60.308	8,302,256
2021-12-09	59.500	59.960	58.680	59.130	58.268	3,465,805
2021-12-08	56.270	59.530	56.150	59.480	58.613	6,482,818
2021-12-07	58.560	58.640	55.590	56.280	55.460	5,866,474
2021-12-06	58.700	59.900	58.000	59.390	58.525	4,119,790
2021-12-03	58.880	60.280	58.220	58.870	58.012	3,807,295
2021-12-02	59.460	60.530	58.500	58.850	57.992	4,294,748
2021-12-01	60.670	61.700	59.300	59.720	58.850	5,996,370
2021-11-30	57.710	61.500	57.700	60.660	59.776	7,157,087
2021-11-29	57.800	58.680	57.510	58.100	57.253	2,568,155
2021-11-26	59.600	60.210	58.200	58.580	57.726	4,270,894
2021-11-25	59.200	61.730	58.840	60.230	59.352	5,978,088
2021-11-24	58.500	59.770	58.190	59.660	58.791	5,220,276
2021-11-23	59.510	59.850	58.400	58.600	57.746	4,736,453
2021-11-22	57.900	60.170	57.100	59.990	59.116	7,530,181
2021-11-19	55.360	58.440	55.360	57.570	56.731	6,074,095
2021-11-18	56.380	56.500	54.840	55.570	54.760	3,904,664
2021-11-17	55.880	56.650	54.840	56.430	55.608	3,677,479
2021-11-16	56.110	58.100	55.610	55.660	54.849	5,306,588
2021-11-15	57.100	57.790	54.880	56.500	55.677	8,845,477
2021-11-12	57.880	58.770	56.930	57.100	56.268	6,283,919
2021-11-11	55.660	59.420	55.400	57.930	57.086	8,441,431
2021-11-10	54.400	57.160	54.250	56.150	55.332	5,392,557
2021-11-09	53.600	55.350	52.500	54.870	54.070	5,002,250

← NewerPage 20 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.