Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	61.880	65.150	61.100	64.970	64.908	10,266,203
2025-04-23	61.900	63.190	61.000	62.500	62.441	6,741,097
2025-04-22	62.560	62.980	61.500	61.560	61.502	3,968,776
2025-04-21	62.000	62.880	61.060	62.780	62.720	3,480,422
2025-04-18	61.830	62.500	60.800	61.840	61.781	4,306,285
2025-04-17	62.000	63.680	61.700	61.830	61.771	4,610,913
2025-04-16	64.000	64.510	61.360	62.630	62.571	5,641,791
2025-04-15	65.000	66.360	63.480	63.960	63.899	5,256,130
2025-04-14	65.800	66.050	64.170	65.340	65.278	7,835,307
2025-04-11	60.630	66.230	60.470	64.760	64.698	11,484,391
2025-04-10	62.100	64.200	61.340	61.410	61.352	9,228,720
2025-04-09	57.600	61.350	55.160	60.800	60.742	9,641,971
2025-04-08	60.400	61.750	57.710	59.200	59.144	10,075,975
2025-04-07	64.050	65.360	56.480	58.710	58.654	12,802,887
2025-04-03	68.160	69.300	66.270	67.740	67.676	7,767,051
2025-04-02	69.800	70.480	68.300	68.840	68.775	9,720,195
2025-04-01	64.900	74.170	64.610	71.060	70.993	19,997,562
2025-03-31	63.590	65.430	63.120	64.890	64.828	5,392,970
2025-03-28	67.500	68.410	64.200	64.590	64.529	8,244,784
2025-03-27	65.330	68.400	64.810	66.820	66.757	8,126,283
2025-03-26	65.500	66.500	62.560	65.900	65.837	12,203,058
2025-03-25	70.500	70.900	65.400	65.480	65.418	12,262,056
2025-03-24	69.500	72.080	68.900	70.200	70.133	13,476,356
2025-03-21	71.010	72.150	68.680	68.890	68.825	11,006,969
2025-03-20	69.820	71.950	68.890	71.490	71.422	12,697,254
2025-03-19	69.120	71.450	68.300	69.700	69.634	11,979,151
2025-03-18	69.120	71.350	68.710	68.790	68.725	11,520,387
2025-03-17	66.760	70.110	66.450	68.910	68.845	12,534,347
2025-03-14	65.510	67.090	64.840	66.330	66.267	8,433,719
2025-03-13	65.640	66.080	64.400	65.300	65.238	4,924,810
2025-03-12	66.410	66.720	64.950	65.930	65.867	6,652,835
2025-03-11	65.080	67.090	65.060	66.720	66.657	5,619,327
2025-03-10	67.870	67.870	65.710	66.370	66.307	5,565,350
2025-03-07	67.830	70.030	67.010	67.880	67.816	8,804,028
2025-03-06	65.000	69.170	64.600	67.740	67.676	11,953,043
2025-03-05	65.160	65.880	63.560	64.060	63.999	5,055,460
2025-03-04	63.870	66.360	62.580	65.420	65.358	7,169,338
2025-03-03	64.300	65.300	63.120	64.290	64.229	6,649,230
2025-02-28	65.720	67.500	64.000	64.360	64.299	7,994,514
2025-02-27	67.870	68.110	65.200	66.440	66.377	6,827,807
2025-02-26	68.100	68.950	66.750	67.330	67.266	10,100,807
2025-02-25	65.040	69.200	65.040	68.320	68.255	10,503,487
2025-02-24	67.850	68.650	65.680	66.610	66.547	11,048,664
2025-02-21	64.700	67.860	64.050	66.890	66.826	11,611,900
2025-02-20	65.090	65.990	63.820	64.980	64.918	9,295,764
2025-02-19	62.990	65.380	62.750	64.950	64.888	8,945,378
2025-02-18	63.690	65.650	62.400	62.740	62.680	8,190,614
2025-02-17	64.230	64.720	61.990	64.000	63.939	8,047,400
2025-02-14	63.520	64.070	62.450	63.630	63.570	4,981,900
2025-02-13	65.700	65.800	63.550	63.600	63.540	6,652,154
2025-02-12	64.850	66.860	64.480	66.030	65.967	5,342,540
2025-02-11	65.500	66.180	64.200	64.740	64.679	4,286,859
2025-02-10	64.200	66.500	62.830	65.870	65.807	7,908,787
2025-02-07	64.000	65.770	62.410	63.580	63.520	7,909,689
2025-02-06	60.040	65.000	59.880	64.160	64.099	8,243,144
2025-02-05	58.580	61.000	58.200	60.500	60.443	5,811,689
2025-01-27	59.310	59.800	57.780	57.780	57.725	4,231,810
2025-01-24	56.770	59.510	56.110	59.260	59.204	10,955,400
2025-01-23	61.810	62.580	60.050	60.050	59.993	5,641,730
2025-01-22	60.600	61.570	60.090	61.220	61.162	4,780,407

← NewerPage 7 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.