Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	71.580	72.240	70.520	71.630	71.562	4,479,844
2025-10-22	70.700	73.060	70.020	71.610	71.542	5,268,997
2025-10-21	69.560	71.500	69.560	70.840	70.773	4,887,321
2025-10-20	71.770	72.320	68.590	69.060	68.994	5,722,778
2025-10-17	73.240	73.410	69.370	69.560	69.494	8,923,018
2025-10-16	74.950	75.500	73.050	73.410	73.340	6,811,965
2025-10-15	74.620	75.980	73.210	74.800	74.729	7,972,410
2025-10-14	81.180	82.000	74.360	74.550	74.479	13,525,073
2025-10-13	76.000	82.800	75.970	81.490	81.413	9,436,776
2025-10-10	81.010	82.180	78.750	79.210	79.135	7,013,322
2025-10-09	79.150	84.480	79.150	81.700	81.622	12,123,226
2025-09-30	79.630	81.160	78.290	78.520	78.445	9,739,078
2025-09-29	80.580	81.020	79.580	79.990	79.914	7,082,421
2025-09-26	83.000	84.000	80.080	80.500	80.424	8,633,263
2025-09-25	81.100	82.580	80.680	81.930	81.852	12,344,611
2025-09-24	75.700	82.900	75.440	81.330	81.253	17,179,068
2025-09-23	76.610	77.520	73.000	76.380	76.307	9,288,421
2025-09-22	74.980	76.710	74.210	75.300	75.228	7,424,446
2025-09-19	74.550	77.100	74.490	74.990	74.919	8,759,537
2025-09-18	73.590	77.880	73.110	74.550	74.479	14,912,799
2025-09-17	72.720	74.740	70.800	73.960	73.890	11,223,895
2025-09-16	72.500	73.100	71.450	71.870	71.802	6,749,216
2025-09-15	73.210	74.000	72.030	72.500	72.431	8,329,980
2025-09-12	71.850	74.500	70.510	72.980	72.911	9,184,415
2025-09-11	70.300	72.300	69.160	71.730	71.662	8,117,732
2025-09-10	70.000	72.800	70.000	70.370	70.303	7,296,848
2025-09-09	71.590	72.600	69.250	69.970	69.904	7,487,887
2025-09-08	70.600	72.190	69.110	71.980	71.912	10,212,070
2025-09-05	67.000	70.990	66.660	70.600	70.533	12,473,125
2025-09-04	71.110	72.360	65.520	67.030	66.966	13,725,878
2025-09-03	71.680	73.930	70.270	70.440	70.373	10,994,747
2025-09-02	73.640	77.900	71.100	71.700	71.632	15,659,673
2025-09-01	70.920	73.800	69.280	72.890	72.821	14,228,605
2025-08-29	70.010	72.500	69.110	70.500	70.433	20,030,827
2025-08-28	65.130	69.470	65.050	69.050	68.984	19,458,280
2025-08-27	66.800	68.360	65.000	65.180	65.118	16,857,693
2025-08-26	64.940	68.560	64.400	67.830	67.766	17,202,384
2025-08-25	65.900	66.790	64.330	65.150	65.088	12,813,582
2025-08-22	62.890	65.280	62.740	65.100	65.038	13,892,595
2025-08-21	64.000	64.330	62.590	62.930	62.870	8,674,108
2025-08-20	61.500	64.190	61.020	64.020	63.959	12,317,596
2025-08-19	62.310	62.880	61.540	61.860	61.801	7,387,528
2025-08-18	62.120	63.150	61.560	62.500	62.441	9,498,737
2025-08-15	60.080	62.160	60.080	61.870	61.811	8,255,976
2025-08-14	61.240	63.000	60.250	60.270	60.213	7,363,951
2025-08-13	60.180	61.500	59.880	61.250	61.192	8,459,809
2025-08-12	60.210	60.620	59.460	60.150	60.093	6,862,594
2025-08-11	58.080	60.490	58.060	60.100	60.043	9,623,101
2025-08-08	59.350	59.520	58.060	58.250	58.195	8,455,651
2025-08-07	59.270	60.500	59.110	59.520	59.463	7,102,000
2025-08-06	58.750	59.270	58.370	59.260	59.204	5,443,737
2025-08-05	58.750	59.190	58.460	58.750	58.694	4,937,698
2025-08-04	58.040	59.360	57.980	58.750	58.694	4,575,600
2025-08-01	59.890	60.350	58.400	58.800	58.744	6,572,215
2025-07-31	59.780	61.860	59.630	59.900	59.843	9,052,242
2025-07-30	60.790	60.880	59.450	59.880	59.823	6,554,159
2025-07-29	60.300	61.550	60.020	60.860	60.802	6,416,324
2025-07-28	61.080	61.380	60.360	60.430	60.373	4,942,953
2025-07-25	60.450	61.080	59.590	61.080	61.022	6,932,643
2025-07-24	59.880	60.900	59.750	60.470	60.413	5,806,568

← NewerPage 5 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.