Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.930	10.120	9.930	10.080	9.094	106,000
2024-02-14	10.060	10.100	9.700	9.900	8.932	517,629
2024-02-09	10.180	10.220	9.970	10.100	9.112	184,000
2024-02-08	10.220	10.420	10.200	10.260	9.257	389,500
2024-02-07	10.480	10.560	10.220	10.220	9.221	543,081
2024-02-06	10.300	10.340	10.120	10.220	9.221	254,760
2024-02-05	10.100	10.160	9.830	10.000	9.022	879,750
2024-02-02	10.500	10.500	10.000	10.100	9.112	558,000
2024-02-01	10.240	10.380	10.100	10.180	9.185	726,000
2024-01-31	10.600	10.600	10.180	10.240	9.239	1,191,514
2024-01-30	10.420	10.600	10.340	10.440	9.419	979,502
2024-01-29	10.620	10.780	10.400	10.480	9.455	398,420
2024-01-26	10.300	10.700	10.280	10.420	9.401	513,500
2024-01-25	10.220	10.700	10.220	10.560	9.527	507,092
2024-01-24	10.640	10.880	10.040	10.400	9.383	880,142
2024-01-23	10.760	10.900	10.520	10.620	9.582	548,549
2024-01-22	10.820	11.000	10.500	10.620	9.582	765,664
2024-01-19	11.220	11.220	10.700	10.760	9.708	314,501
2024-01-18	10.980	11.100	10.900	11.020	9.942	446,100
2024-01-17	11.340	11.400	10.760	10.840	9.780	1,110,500
2024-01-16	11.200	11.360	11.200	11.340	10.231	434,172
2024-01-15	11.280	11.320	11.020	11.200	10.105	334,509
2024-01-12	11.500	11.500	11.120	11.280	10.177	168,500
2024-01-11	11.280	11.480	11.220	11.460	10.339	426,500
2024-01-10	11.440	11.440	11.300	11.380	10.267	345,791
2024-01-09	11.500	11.640	11.480	11.500	10.375	407,000
2024-01-08	11.860	11.860	11.420	11.520	10.394	403,752
2024-01-05	11.860	11.980	11.800	11.920	10.754	460,000
2024-01-04	12.000	12.060	11.800	11.920	10.754	433,819
2024-01-03	12.220	12.220	11.880	12.020	10.845	826,000
2024-01-02	12.400	12.560	12.220	12.280	11.079	294,500
2023-12-29	12.320	12.460	12.160	12.400	11.187	396,500
2023-12-28	12.260	12.480	12.140	12.420	11.206	178,506
2023-12-27	12.220	12.440	12.200	12.340	11.133	347,269
2023-12-22	12.340	12.420	12.000	12.280	11.079	766,546
2023-12-21	12.040	12.600	11.660	12.500	11.278	831,500
2023-12-20	12.480	12.520	12.160	12.200	11.007	398,000
2023-12-19	12.220	12.460	12.140	12.400	11.187	558,375
2023-12-18	12.820	12.820	12.140	12.220	11.025	713,975
2023-12-15	12.560	12.900	12.540	12.820	11.566	2,325,262
2023-12-14	12.640	13.080	12.100	12.240	11.043	1,193,903
2023-12-13	12.300	12.700	12.120	12.600	11.368	2,077,095
2023-12-12	11.980	12.200	11.700	12.080	10.899	872,506
2023-12-11	11.600	11.760	11.400	11.700	10.556	770,718
2023-12-08	11.840	11.840	11.380	11.640	10.502	694,000
2023-12-07	11.760	12.000	11.540	11.980	10.809	977,859
2023-12-06	11.540	12.080	11.540	12.000	10.827	747,259
2023-12-05	12.000	12.260	11.740	11.800	10.646	442,002
2023-12-04	11.800	12.020	11.400	11.980	10.809	1,047,192
2023-12-01	12.060	12.080	11.620	11.720	10.574	714,500
2023-11-30	12.080	12.280	11.740	12.100	10.917	1,301,586
2023-11-29	12.200	12.360	11.880	12.080	10.899	835,275
2023-11-28	12.400	12.480	12.220	12.320	10.962	867,000
2023-11-27	12.260	12.320	12.000	12.220	10.873	496,523
2023-11-24	12.600	12.600	12.020	12.180	10.837	549,125
2023-11-23	12.180	12.580	12.180	12.380	11.015	1,057,184
2023-11-22	12.020	12.360	11.960	12.180	10.837	943,000
2023-11-21	11.200	12.400	11.200	12.020	10.695	2,561,108
2023-11-20	11.060	11.140	10.920	11.120	9.894	864,000
2023-11-17	11.120	11.120	10.920	11.000	9.787	894,000

← NewerPage 12 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.