Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	135.28	147.60	134.00	144.41	144.27	24,595,443
2026-01-16	122.34	138.80	121.00	135.90	135.77	24,401,316
2026-01-15	109.67	120.54	107.86	119.00	118.89	18,576,938
2026-01-14	106.88	113.68	105.62	110.08	109.98	15,436,882
2026-01-13	105.84	110.40	105.27	106.00	105.90	11,493,879
2026-01-12	108.30	112.30	106.57	109.57	109.47	14,121,047
2026-01-09	105.50	109.27	103.55	107.27	107.17	14,700,984
2026-01-08	109.11	110.00	105.01	107.80	107.70	16,277,147
2026-01-07	103.25	110.57	103.25	109.55	109.45	24,046,569
2026-01-06	93.840	105.69	93.840	103.70	103.60	25,489,576
2026-01-05	94.000	98.480	94.000	95.020	94.930	19,670,726
2025-12-31	90.100	96.000	86.000	91.200	91.113	28,049,709
2025-12-30	85.570	88.770	84.480	84.990	84.909	7,926,115
2025-12-29	85.340	87.620	84.000	85.490	85.409	7,440,888
2025-12-26	84.290	86.770	83.000	85.600	85.519	9,153,623
2025-12-25	85.290	85.600	82.510	84.260	84.180	7,676,484
2025-12-24	85.600	86.520	84.420	85.300	85.219	7,699,796
2025-12-23	83.400	86.980	83.200	85.940	85.858	12,306,399
2025-12-22	76.880	84.800	76.880	84.000	83.920	16,067,620
2025-12-19	76.960	77.580	74.940	76.910	76.837	7,223,177
2025-12-18	78.180	78.690	75.810	76.500	76.427	6,505,561
2025-12-17	75.050	77.920	74.390	77.620	77.546	8,860,826
2025-12-16	76.620	76.900	74.550	75.460	75.388	7,311,561
2025-12-15	79.560	79.560	76.680	77.000	76.927	10,882,198
2025-12-12	76.460	80.400	74.970	79.700	79.624	14,683,264
2025-12-11	75.080	77.890	74.440	76.820	76.747	13,063,557
2025-12-10	74.990	76.320	73.330	75.160	75.089	14,589,225
2025-12-09	67.500	73.430	67.440	72.770	72.701	16,344,216
2025-12-08	67.860	68.000	66.700	67.430	67.366	5,130,779
2025-12-05	67.000	68.000	65.800	67.610	67.546	4,491,191
2025-12-04	67.450	68.150	65.830	67.050	66.986	4,527,484
2025-12-03	67.280	67.900	66.850	67.450	67.386	3,509,097
2025-12-02	68.420	68.690	66.850	67.190	67.126	3,087,710
2025-12-01	67.060	69.300	66.770	68.620	68.555	6,980,178
2025-11-28	65.360	67.300	64.960	67.030	66.966	5,323,309
2025-11-27	65.770	67.840	65.000	65.360	65.298	4,435,700
2025-11-26	66.440	66.800	65.050	65.770	65.708	4,003,400
2025-11-25	66.260	67.500	65.560	65.660	65.598	4,348,331
2025-11-24	65.500	67.000	64.360	66.000	65.937	4,703,768
2025-11-21	66.450	66.900	64.200	64.320	64.259	5,814,865
2025-11-20	68.540	68.930	66.600	66.810	66.747	3,721,872
2025-11-19	69.640	70.100	67.670	68.200	68.135	4,270,385
2025-11-18	68.930	70.330	68.830	70.010	69.944	3,715,596
2025-11-17	70.100	71.000	68.380	69.300	69.234	4,547,163
2025-11-14	70.690	71.930	69.700	69.700	69.634	4,256,911
2025-11-13	71.950	73.370	71.100	71.400	71.332	4,897,071
2025-11-12	74.100	74.100	71.200	71.820	71.752	5,263,747
2025-11-11	76.580	78.600	72.300	73.880	73.810	8,664,741
2025-11-10	76.220	78.000	75.200	76.350	76.277	5,918,150
2025-11-07	76.100	78.000	74.710	76.380	76.307	6,281,646
2025-11-06	74.140	77.610	73.060	77.000	76.927	7,305,367
2025-11-05	73.180	74.200	71.670	73.740	73.670	4,465,178
2025-11-04	74.470	75.180	73.250	73.880	73.810	4,035,152
2025-11-03	74.740	75.180	72.910	74.670	74.599	5,330,110
2025-10-31	78.200	78.830	74.860	75.150	75.079	7,994,734
2025-10-30	80.210	80.930	78.020	78.490	78.415	5,265,827
2025-10-29	78.820	82.300	78.500	80.080	80.004	8,464,776
2025-10-28	75.930	80.440	75.720	78.500	78.425	7,922,469
2025-10-27	75.570	77.500	74.400	76.690	76.617	8,230,842
2025-10-24	72.180	75.330	71.400	74.820	74.749	7,646,529

← NewerPage 4 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.