Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	59.020	60.740	58.800	59.880	59.823	6,777,235
2025-07-22	59.590	60.000	58.860	59.000	58.944	4,233,603
2025-07-21	59.720	59.850	59.220	59.590	59.533	2,872,239
2025-07-18	59.900	60.120	59.140	59.660	59.603	3,456,000
2025-07-17	59.150	60.330	58.730	59.730	59.673	4,899,425
2025-07-16	59.200	59.870	58.710	59.160	59.104	4,129,283
2025-07-15	58.440	60.260	58.110	59.160	59.104	6,812,587
2025-07-14	58.300	58.750	57.950	58.520	58.464	2,887,619
2025-07-11	58.290	58.850	57.710	58.250	58.195	4,349,249
2025-07-10	59.510	59.510	58.290	58.330	58.275	4,365,341
2025-07-09	60.160	60.330	58.870	59.050	58.994	4,276,329
2025-07-08	60.180	61.290	60.050	60.160	60.103	4,283,963
2025-07-07	59.440	60.850	59.410	60.110	60.053	3,634,434
2025-07-04	59.620	61.130	58.500	59.560	59.503	5,709,199
2025-07-03	59.540	60.080	59.170	59.900	59.843	3,452,188
2025-07-02	61.020	61.020	59.470	59.710	59.653	3,711,900
2025-07-01	60.430	61.870	60.330	61.010	60.952	5,371,593
2025-06-30	60.530	61.140	60.180	60.610	60.552	4,971,826
2025-06-27	60.000	61.050	59.290	60.350	60.293	8,480,239
2025-06-26	59.800	60.120	58.560	58.940	58.884	4,958,816
2025-06-25	59.120	59.900	58.710	59.700	59.643	5,515,313
2025-06-24	59.000	59.190	58.640	59.000	58.944	4,790,954
2025-06-23	55.510	59.580	55.000	59.020	58.964	11,419,310
2025-06-20	56.510	57.190	55.820	55.930	55.877	2,997,026
2025-06-19	57.100	57.930	56.510	56.600	56.546	4,286,552
2025-06-18	57.000	57.400	56.890	57.200	57.146	2,488,089
2025-06-17	57.690	58.000	56.800	57.110	57.056	3,196,802
2025-06-16	56.720	58.150	56.510	57.690	57.635	4,516,700
2025-06-13	57.770	58.150	56.800	57.050	56.996	4,031,263
2025-06-12	58.020	58.950	57.720	57.940	57.885	2,447,619
2025-06-11	58.040	58.880	57.880	58.010	57.955	2,024,355
2025-06-10	59.500	59.600	57.550	58.040	57.985	3,880,126
2025-06-09	59.360	60.200	59.100	59.500	59.443	4,907,453
2025-06-06	57.560	60.990	57.520	60.000	59.943	8,150,504
2025-06-05	57.900	58.300	57.110	58.030	57.975	3,630,853
2025-06-04	57.390	57.960	57.380	57.730	57.675	2,281,000
2025-06-03	56.850	57.890	56.620	57.500	57.445	1,958,500
2025-05-30	57.770	57.960	57.000	57.120	57.066	2,358,700
2025-05-29	57.020	58.320	56.840	58.120	58.065	3,809,078
2025-05-28	57.180	57.420	56.700	56.940	56.886	2,113,201
2025-05-27	57.500	57.510	56.760	56.800	56.746	2,399,077
2025-05-26	56.900	57.780	56.650	57.530	57.475	2,478,200
2025-05-23	57.030	57.550	56.860	56.860	56.806	3,368,537
2025-05-22	57.860	58.490	57.160	57.180	57.126	3,136,100
2025-05-21	58.280	58.560	57.650	58.070	58.015	3,606,698
2025-05-20	58.410	58.810	57.920	58.660	58.604	2,962,231
2025-05-19	57.910	58.650	56.900	58.650	58.594	4,133,530
2025-05-16	58.800	59.220	57.840	57.920	57.865	4,488,684
2025-05-15	60.750	60.750	58.830	59.020	58.964	4,219,475
2025-05-14	60.090	61.100	60.050	60.750	60.692	4,268,208
2025-05-13	61.800	61.880	59.910	60.050	59.993	5,912,838
2025-05-12	61.700	62.040	60.510	60.960	60.902	5,868,436
2025-05-09	63.500	63.760	60.850	61.150	61.092	7,310,537
2025-05-08	63.020	63.950	62.700	63.760	63.699	5,247,900
2025-05-07	64.000	64.550	62.350	63.190	63.130	6,030,317
2025-05-06	61.300	64.250	60.980	63.320	63.260	9,013,372
2025-04-30	60.300	61.330	60.070	60.830	60.772	3,442,277
2025-04-29	60.980	61.600	60.400	60.490	60.433	4,013,381
2025-04-28	62.300	62.770	61.210	61.210	61.152	4,072,651
2025-04-25	63.900	64.250	62.340	62.520	62.461	9,160,556

← NewerPage 6 of 21 · 1,217 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.