Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	11.840	11.980	11.640	11.840	10.682	1,593,084
2024-05-14	12.000	12.020	11.700	11.880	10.718	561,000
2024-05-13	11.680	12.080	11.660	11.960	10.790	1,253,717
2024-05-10	12.000	12.020	11.560	11.660	10.520	1,145,097
2024-05-09	11.660	12.200	11.500	11.900	10.736	1,549,282
2024-05-08	11.600	11.800	11.480	11.580	10.448	762,650
2024-05-07	11.260	11.620	11.240	11.500	10.375	870,834
2024-05-06	11.100	11.400	10.960	11.260	10.159	723,801
2024-05-03	10.780	11.100	10.720	11.100	10.015	960,182
2024-05-02	10.720	10.900	10.560	10.780	9.726	669,026
2024-04-30	10.780	10.880	10.660	10.720	9.672	594,125
2024-04-29	10.860	11.140	10.760	10.820	9.762	1,259,197
2024-04-26	10.440	10.960	10.380	10.940	9.870	767,274
2024-04-25	10.420	10.600	10.340	10.500	9.473	1,096,052
2024-04-24	9.980	10.560	9.980	10.500	9.473	1,138,105
2024-04-23	9.630	10.100	9.630	9.980	9.004	1,031,339
2024-04-22	9.880	9.920	9.600	9.770	8.815	815,000
2024-04-19	9.960	9.960	9.710	9.740	8.788	381,000
2024-04-18	10.180	10.180	9.790	9.990	9.013	675,000
2024-04-17	9.990	10.100	9.910	10.000	9.022	1,035,515
2024-04-16	10.180	10.180	9.720	9.900	8.932	1,068,000
2024-04-15	10.200	10.420	10.040	10.200	9.203	1,294,426
2024-04-12	10.580	10.580	10.140	10.200	9.203	1,038,269
2024-04-11	10.400	10.500	10.220	10.420	9.401	334,500
2024-04-10	10.520	10.600	10.340	10.540	9.509	542,710
2024-04-09	10.600	10.720	10.500	10.660	9.618	389,500
2024-04-08	10.300	10.600	10.300	10.460	9.437	372,953
2024-04-05	10.420	10.520	10.100	10.200	9.203	373,491
2024-04-03	10.600	10.740	10.300	10.540	9.509	1,015,080
2024-04-02	11.040	11.240	10.540	10.660	9.618	954,080
2024-03-28	11.060	11.060	10.700	10.840	9.780	851,000
2024-03-27	10.980	11.160	10.820	10.860	9.798	482,854
2024-03-26	10.920	10.980	10.660	10.980	9.906	720,829
2024-03-25	10.700	10.920	10.560	10.680	9.636	820,973
2024-03-22	11.080	11.120	10.720	10.920	9.852	726,130
2024-03-21	11.000	11.140	10.960	11.140	10.051	321,126
2024-03-20	11.140	11.140	10.900	10.960	9.888	340,500
2024-03-19	10.900	11.220	10.900	11.060	9.979	550,043
2024-03-18	10.880	11.140	10.840	10.960	9.888	291,000
2024-03-15	10.880	11.040	10.860	11.040	9.960	502,062
2024-03-14	10.820	10.980	10.720	10.920	9.852	456,942
2024-03-13	10.840	10.960	10.720	10.720	9.672	344,107
2024-03-12	10.620	10.900	10.520	10.840	9.780	684,324
2024-03-11	11.200	11.200	10.300	10.600	9.563	875,466
2024-03-08	11.180	11.200	11.080	11.120	10.033	505,199
2024-03-07	10.980	11.200	10.900	10.920	9.852	612,692
2024-03-06	10.700	10.940	10.680	10.840	9.780	629,991
2024-03-05	10.720	11.080	10.640	10.640	9.600	672,500
2024-03-04	10.840	10.880	10.680	10.780	9.726	301,500
2024-03-01	10.820	10.900	10.680	10.680	9.636	411,038
2024-02-29	10.480	10.840	10.420	10.680	9.636	722,250
2024-02-28	10.880	10.880	10.220	10.380	9.365	1,034,119
2024-02-27	10.740	10.820	10.580	10.700	9.654	613,565
2024-02-26	10.800	10.840	10.700	10.720	9.672	489,000
2024-02-23	10.780	10.860	10.620	10.700	9.654	291,500
2024-02-22	10.460	10.720	10.320	10.620	9.582	744,921
2024-02-21	10.400	10.720	10.380	10.560	9.527	734,232
2024-02-20	10.480	10.500	10.200	10.440	9.419	448,625
2024-02-19	10.400	10.580	10.300	10.500	9.473	289,000
2024-02-16	10.140	10.460	10.020	10.440	9.419	343,250

← NewerPage 11 of 21 · 1,229 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.