Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.580	10.660	10.580	10.640	9.981	66,722
2024-08-09	10.720	10.720	10.560	10.580	9.925	90,032
2024-08-08	10.620	10.640	10.340	10.500	9.850	307,517
2024-08-07	10.480	10.660	10.480	10.520	9.869	504,500
2024-08-06	10.940	10.940	10.380	10.480	9.831	528,750
2024-08-05	11.120	11.120	10.300	10.520	9.869	929,009
2024-08-02	10.760	10.900	10.760	10.760	10.094	445,402
2024-08-01	10.800	10.820	10.660	10.780	10.113	506,198
2024-07-31	10.720	10.920	10.720	10.800	10.132	374,653
2024-07-30	10.720	10.800	10.600	10.720	10.057	769,000
2024-07-29	10.820	10.900	10.680	10.720	10.057	379,134
2024-07-26	10.720	10.900	10.620	10.820	10.150	336,368
2024-07-25	10.900	10.940	10.560	10.580	9.925	637,500
2024-07-24	11.000	11.080	10.880	10.900	10.225	515,500
2024-07-23	11.000	11.200	11.000	11.000	10.319	291,394
2024-07-22	11.140	11.140	10.920	11.120	10.432	358,960
2024-07-19	10.980	11.120	10.920	10.940	10.263	644,087
2024-07-18	11.000	11.160	11.000	11.080	10.394	194,214
2024-07-17	11.200	11.220	10.840	11.000	10.319	526,000
2024-07-16	11.500	11.520	11.340	11.500	10.375	534,840
2024-07-15	11.360	11.520	11.340	11.440	10.321	399,138
2024-07-12	11.380	11.560	11.300	11.480	10.357	559,481
2024-07-11	11.720	11.720	11.380	11.560	10.430	480,500
2024-07-10	11.860	11.860	11.340	11.400	10.285	302,632
2024-07-09	11.440	11.520	11.220	11.520	10.394	793,500
2024-07-08	11.480	11.660	11.380	11.440	10.321	400,854
2024-07-05	11.540	11.780	11.500	11.540	10.412	611,293
2024-07-04	11.660	11.740	11.520	11.600	10.466	217,000
2024-07-03	11.680	11.780	11.500	11.680	10.538	297,781
2024-07-02	11.660	11.840	11.660	11.760	10.610	420,000
2024-06-28	11.720	11.820	11.560	11.760	10.610	753,395
2024-06-27	11.880	11.980	11.620	11.760	10.610	406,468
2024-06-26	11.860	12.080	11.860	12.040	10.863	648,498
2024-06-25	11.700	11.940	11.520	11.940	10.772	443,492
2024-06-24	11.920	12.020	11.500	11.780	10.628	690,397
2024-06-21	11.900	12.040	11.760	12.040	10.863	1,901,924
2024-06-20	11.900	11.940	11.820	11.860	10.700	559,580
2024-06-19	11.800	11.900	11.800	11.860	10.700	361,573
2024-06-18	11.800	11.880	11.720	11.800	10.646	299,500
2024-06-17	11.760	11.900	11.700	11.700	10.556	699,770
2024-06-14	11.840	11.880	11.600	11.760	10.610	392,622
2024-06-13	11.900	12.100	11.880	12.060	10.881	733,722
2024-06-12	11.840	12.040	11.700	11.900	10.736	654,005
2024-06-11	11.380	11.920	11.380	11.840	10.682	852,534
2024-06-07	12.100	12.100	11.540	11.580	10.448	651,534
2024-06-06	12.140	12.140	11.780	11.780	10.628	631,633
2024-06-05	12.200	12.200	11.980	12.060	10.881	806,626
2024-06-04	12.120	12.260	12.040	12.140	10.953	765,238
2024-06-03	11.960	12.280	11.900	12.080	10.899	597,150
2024-05-31	12.000	12.080	11.820	11.920	10.754	959,013
2024-05-30	12.180	12.180	11.680	11.800	10.646	989,911
2024-05-29	12.280	12.380	12.080	12.180	10.989	873,500
2024-05-28	12.380	12.380	12.080	12.260	11.061	1,282,307
2024-05-27	12.440	12.560	12.200	12.320	11.115	790,249
2024-05-24	12.200	12.580	12.200	12.420	11.206	3,241,714
2024-05-23	12.480	12.480	12.100	12.320	11.115	1,172,688
2024-05-22	12.420	12.480	12.300	12.380	11.169	1,095,250
2024-05-21	12.600	12.720	12.260	12.400	11.187	1,894,868
2024-05-20	12.560	12.820	12.480	12.600	11.368	1,404,500
2024-05-17	12.380	12.900	12.180	12.560	11.332	4,822,500

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	0.4400 HKD
2025-12-03	0.1700 HKD
2025-07-21	0.4400 HKD
2024-12-11	0.1700 HKD
2024-07-17	0.4400 HKD
2023-11-29	0.1700 HKD
2023-07-18	0.3400 HKD
2022-11-30	0.1700 HKD
2022-07-19	0.1700 HKD
2021-11-26	0.1700 HKD
2021-07-19	0.3400 HKD
2020-11-26	0.1700 HKD
2019-11-21	0.1700 HKD
2019-07-16	0.3400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.