Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	62.000	62.160	60.000	61.180	61.122	5,111,394
2025-01-20	61.840	62.300	61.250	61.590	61.532	5,856,313
2025-01-17	59.960	62.550	59.820	61.600	61.541	8,858,078
2025-01-16	61.160	61.750	60.010	60.400	60.343	11,228,391
2025-01-15	60.020	60.400	59.210	59.580	59.523	6,479,731
2025-01-14	58.200	60.760	57.510	60.390	60.333	6,762,005
2025-01-13	56.310	58.400	56.000	57.720	57.665	4,300,892
2025-01-10	58.280	60.770	57.500	57.560	57.505	7,171,730
2025-01-09	57.140	58.880	57.100	57.700	57.645	4,652,101
2025-01-08	57.020	58.490	54.640	57.670	57.615	6,373,099
2025-01-07	57.000	57.980	55.800	57.640	57.585	6,361,616
2025-01-06	57.880	58.360	56.100	56.730	56.676	6,415,800
2025-01-03	61.800	62.300	57.990	58.020	57.965	5,682,683
2025-01-02	64.260	64.280	60.650	61.370	61.312	5,522,076
2024-12-31	68.000	68.300	63.710	64.300	64.239	8,195,010
2024-12-30	68.510	69.540	67.100	68.010	67.945	5,068,737
2024-12-27	68.380	71.760	67.670	69.100	69.034	8,210,010
2024-12-26	68.970	70.340	68.320	68.560	68.495	7,507,008
2024-12-25	70.700	71.950	68.560	68.950	68.885	4,048,900
2024-12-24	71.560	72.370	68.160	70.740	70.673	6,074,500
2024-12-23	73.890	74.670	70.600	71.300	71.232	7,682,789
2024-12-20	72.940	74.700	71.370	73.820	73.750	9,782,545
2024-12-19	66.090	73.920	65.800	72.940	72.871	19,153,001
2024-12-18	64.500	67.380	63.260	66.750	66.687	6,421,489
2024-12-17	64.890	65.870	64.030	64.150	64.089	4,258,492
2024-12-16	67.350	67.850	64.290	64.860	64.798	6,350,192
2024-12-13	68.360	68.980	66.910	67.350	67.286	6,290,547
2024-12-12	69.680	69.700	67.820	69.060	68.994	5,053,234
2024-12-11	70.010	70.680	68.370	69.090	69.024	6,317,800
2024-12-10	69.940	71.560	68.880	70.600	70.533	9,079,101
2024-12-09	69.020	69.510	66.760	67.360	67.296	4,572,783
2024-12-06	68.210	69.710	66.960	69.100	69.034	6,746,672
2024-12-05	68.700	69.690	68.350	68.500	68.435	4,690,100
2024-12-04	72.800	73.680	68.800	69.090	69.024	6,892,919
2024-12-03	72.590	75.000	70.300	71.600	71.532	7,971,215
2024-12-02	70.290	72.800	70.290	71.780	71.712	6,813,749
2024-11-29	68.900	72.500	68.000	70.970	70.903	7,418,831
2024-11-28	69.230	72.160	67.850	69.450	69.384	7,967,343
2024-11-27	68.140	69.300	65.710	69.300	69.234	6,905,823
2024-11-26	69.000	70.650	68.010	68.900	68.835	5,693,701
2024-11-25	70.500	72.470	67.880	69.200	69.134	7,185,380
2024-11-22	72.200	77.200	70.200	70.200	70.133	9,817,109
2024-11-21	72.500	75.580	71.720	72.880	72.811	7,685,338
2024-11-20	71.300	74.300	71.100	72.930	72.861	7,983,389
2024-11-19	70.000	72.950	69.260	72.600	72.531	7,768,646
2024-11-18	70.880	72.700	67.680	69.800	69.734	10,815,116
2024-11-15	76.440	77.490	71.000	71.000	70.933	13,699,400
2024-11-14	79.610	82.000	76.010	76.820	76.747	12,557,975
2024-11-13	80.000	81.890	77.000	81.230	81.153	12,281,010
2024-11-12	84.630	86.880	80.000	81.100	81.023	22,952,650
2024-11-11	73.500	82.150	72.660	82.150	82.072	30,502,108
2024-11-08	68.390	72.500	67.580	68.460	68.395	21,014,887
2024-11-07	64.100	67.000	63.200	66.660	66.597	16,632,306
2024-11-06	62.490	64.560	61.740	63.750	63.689	14,831,659
2024-11-05	59.990	63.120	59.600	62.320	62.261	10,099,288
2024-11-04	58.000	61.500	57.810	59.820	59.763	8,340,384
2024-11-01	61.000	61.300	57.840	57.930	57.875	9,109,300
2024-10-31	60.210	62.210	59.490	61.340	61.282	10,309,800
2024-10-30	60.050	61.390	59.200	60.220	60.163	8,398,901
2024-10-29	63.250	63.800	60.790	60.790	60.732	11,612,641

← NewerPage 8 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.