Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	11.320	11.320	10.960	11.080	9.859	655,978
2023-11-15	11.360	11.400	10.960	11.260	10.019	699,153
2023-11-14	11.460	11.460	11.200	11.320	10.072	366,000
2023-11-13	11.100	11.420	11.080	11.380	10.126	945,850
2023-11-10	11.300	11.320	10.900	11.080	9.859	1,056,059
2023-11-09	11.000	11.520	11.000	11.140	9.912	2,825,817
2023-11-08	10.320	10.320	10.060	10.140	9.022	821,674
2023-11-07	10.600	10.600	10.320	10.380	9.236	101,000
2023-11-06	10.120	10.600	10.120	10.500	9.343	324,000
2023-11-03	10.160	10.460	10.160	10.360	9.218	634,210
2023-11-02	9.740	10.080	9.740	10.060	8.951	253,000
2023-11-01	9.690	9.830	9.470	9.750	8.675	221,100
2023-10-31	9.950	9.950	9.670	9.690	8.622	852,000
2023-10-30	10.060	10.080	9.970	9.990	8.889	282,125
2023-10-27	10.160	10.160	10.000	10.080	8.969	655,999
2023-10-26	10.300	10.440	10.140	10.240	9.111	314,000
2023-10-25	10.300	10.580	10.240	10.300	9.165	428,000
2023-10-24	10.620	10.860	10.020	10.300	9.165	245,114
2023-10-20	10.200	10.520	10.140	10.360	9.218	343,500
2023-10-19	10.500	10.600	10.200	10.340	9.200	302,000
2023-10-18	11.000	11.000	10.520	10.620	9.449	204,000
2023-10-17	10.860	11.000	10.780	10.940	9.734	361,581
2023-10-16	11.000	11.000	10.680	10.720	9.538	1,716,348
2023-10-13	11.000	11.000	10.620	10.740	9.556	639,041
2023-10-12	10.880	11.020	10.800	11.020	9.805	803,000
2023-10-11	10.940	10.940	10.640	10.860	9.663	638,930
2023-10-10	10.740	10.820	10.500	10.780	9.592	420,500
2023-10-09	10.260	10.620	10.140	10.620	9.449	654,646
2023-10-06	9.790	10.360	9.740	10.300	9.165	1,005,575
2023-10-05	9.650	9.790	9.410	9.700	8.631	570,000
2023-10-04	9.190	9.870	9.190	9.570	8.515	1,542,750
2023-10-03	9.450	9.530	9.100	9.150	8.141	778,500
2023-09-29	9.710	9.850	9.530	9.640	8.577	313,000
2023-09-28	9.580	9.970	9.310	9.700	8.631	576,375
2023-09-27	9.870	9.900	9.660	9.680	8.613	704,100
2023-09-26	10.000	10.080	9.860	9.880	8.791	297,890
2023-09-25	10.140	10.160	10.000	10.020	8.915	105,500
2023-09-22	10.040	10.180	10.000	10.140	9.022	189,504
2023-09-21	10.320	10.320	10.000	10.100	8.987	87,000
2023-09-20	10.000	10.320	10.000	10.100	8.987	241,000
2023-09-19	10.000	10.140	9.960	10.060	8.951	312,028
2023-09-18	10.280	10.340	9.990	10.000	8.898	276,000
2023-09-15	10.080	10.280	10.000	10.280	9.147	252,644
2023-09-14	10.000	10.220	10.000	10.080	8.969	159,500
2023-09-13	10.180	10.200	9.970	10.000	8.898	640,980
2023-09-12	10.220	10.480	10.200	10.220	9.093	122,411
2023-09-11	10.180	10.360	10.000	10.220	9.093	269,007
2023-09-07	10.100	10.180	9.970	10.180	9.058	120,854
2023-09-06	10.160	10.180	9.950	10.020	8.915	423,893
2023-09-05	10.440	10.440	10.200	10.320	9.182	193,000
2023-09-04	10.520	10.520	10.240	10.520	9.360	246,012
2023-08-31	10.740	10.900	10.320	10.520	9.360	526,500
2023-08-30	10.700	10.860	10.640	10.800	9.609	254,000
2023-08-29	10.420	10.900	10.420	10.720	9.538	330,000
2023-08-28	10.700	10.900	10.600	10.620	9.449	318,000
2023-08-25	10.440	10.620	10.420	10.520	9.360	282,000
2023-08-24	10.380	10.680	10.380	10.640	9.467	390,500
2023-08-23	10.160	10.560	10.160	10.400	9.254	311,000
2023-08-22	10.000	10.460	10.000	10.460	9.307	335,262
2023-08-21	9.910	10.200	9.800	10.000	8.898	361,000

← NewerPage 13 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.