Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	62.280	64.450	60.550	63.340	63.280	11,593,209
2024-10-25	62.410	63.970	60.000	61.990	61.931	16,001,576
2024-10-24	62.010	63.380	61.960	62.410	62.351	9,525,994
2024-10-23	64.000	64.850	62.600	63.000	62.940	10,427,872
2024-10-22	63.850	66.280	62.370	65.200	65.138	12,767,352
2024-10-21	66.000	67.750	64.220	64.330	64.269	17,540,422
2024-10-18	60.400	67.470	60.330	64.780	64.718	14,203,930
2024-10-17	61.760	63.140	60.800	60.900	60.842	8,355,418
2024-10-16	61.020	63.140	60.380	61.140	61.082	5,747,773
2024-10-15	62.200	66.670	61.450	62.390	62.331	9,717,401
2024-10-14	61.000	62.980	59.240	62.350	62.291	7,469,288
2024-10-11	63.970	64.490	59.000	60.660	60.602	9,899,997
2024-10-10	70.060	71.980	64.330	64.430	64.369	14,589,536
2024-10-09	71.990	77.170	67.880	69.990	69.924	19,818,895
2024-10-08	77.180	77.180	66.880	77.180	77.107	27,783,712
2024-09-30	56.660	64.500	55.600	64.320	64.259	11,053,446
2024-09-27	50.180	56.000	50.180	54.350	54.298	8,835,050
2024-09-26	47.470	49.700	47.000	49.700	49.653	4,568,462
2024-09-25	48.350	49.270	47.220	47.470	47.425	5,289,900
2024-09-24	44.390	48.200	44.390	48.200	48.154	6,860,670
2024-09-23	46.500	46.890	44.300	44.480	44.438	5,073,100
2024-09-20	46.540	47.390	45.510	47.030	46.985	5,824,872
2024-09-19	45.730	46.480	44.500	45.630	45.587	4,416,233
2024-09-18	48.600	48.900	45.050	45.600	45.557	5,297,450
2024-09-13	48.620	49.120	48.250	48.550	48.504	2,157,219
2024-09-12	50.420	50.610	48.450	48.620	48.574	2,658,500
2024-09-11	50.740	51.200	49.900	50.190	50.142	2,215,200
2024-09-10	51.000	51.290	49.860	50.950	50.902	2,817,632
2024-09-09	50.900	51.300	48.350	50.880	50.832	4,595,153
2024-09-06	54.210	54.990	50.780	50.820	50.772	4,600,333
2024-09-05	53.200	54.890	53.000	54.210	54.159	3,016,600
2024-09-04	53.000	53.750	52.900	53.100	53.050	1,757,574
2024-09-03	53.010	53.780	52.470	53.600	53.549	2,492,500
2024-09-02	55.430	55.870	53.070	53.080	53.030	2,787,834
2024-08-30	54.830	56.270	54.570	55.460	55.407	3,396,084
2024-08-29	54.400	55.020	53.920	54.730	54.678	2,759,332
2024-08-28	52.920	55.300	52.910	54.680	54.628	3,092,903
2024-08-27	53.270	54.270	52.610	53.000	52.950	2,418,177
2024-08-26	53.610	54.520	53.610	53.800	53.749	1,924,354
2024-08-23	53.300	54.000	52.510	53.750	53.699	2,260,324
2024-08-22	53.640	54.040	53.040	53.400	53.349	1,853,839
2024-08-21	53.470	54.650	53.200	53.580	53.529	1,772,609
2024-08-20	54.960	54.960	53.320	53.480	53.429	2,362,554
2024-08-19	56.010	56.800	54.380	54.980	54.928	3,744,400
2024-08-16	56.410	57.360	56.050	56.240	56.187	2,475,585
2024-08-15	56.480	57.180	55.910	56.400	56.346	2,671,769
2024-08-14	57.870	58.060	56.110	57.000	56.946	2,947,228
2024-08-13	57.470	57.970	56.610	57.790	57.735	2,141,400
2024-08-12	56.610	58.040	56.080	57.490	57.435	2,143,087
2024-08-09	57.580	59.190	56.980	57.000	56.946	4,050,400
2024-08-08	56.090	58.500	55.170	57.000	56.946	3,121,900
2024-08-07	57.390	57.580	56.330	56.330	56.277	2,148,045
2024-08-06	57.020	58.000	56.410	57.270	57.216	2,943,298
2024-08-05	59.080	59.940	55.900	56.340	56.286	5,705,343
2024-08-02	60.260	61.790	59.650	59.710	59.653	3,919,500
2024-08-01	60.000	62.200	59.160	61.180	61.122	6,591,002
2024-07-31	55.760	59.700	55.370	59.660	59.603	6,231,250
2024-07-30	55.520	56.760	54.680	55.840	55.787	2,883,100
2024-07-29	54.960	57.400	54.560	55.870	55.817	3,749,320
2024-07-26	54.680	56.490	53.940	54.960	54.908	3,506,457

← NewerPage 9 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.