Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	10.120	10.480	10.080	10.100	8.987	496,000
2023-08-17	10.260	10.540	10.180	10.400	9.254	607,527
2023-08-16	10.220	10.500	10.220	10.420	9.271	242,535
2023-08-15	10.240	10.600	10.240	10.320	9.182	450,159
2023-08-14	10.500	10.500	10.120	10.340	9.200	504,204
2023-08-11	10.900	10.900	10.420	10.640	9.467	405,368
2023-08-10	10.800	10.960	10.800	10.960	9.752	188,913
2023-08-09	10.860	10.860	10.660	10.660	9.485	254,428
2023-08-08	10.900	11.100	10.840	10.900	9.698	260,000
2023-08-07	11.080	11.300	10.940	10.960	9.752	207,029
2023-08-04	10.920	11.140	10.900	11.140	9.912	360,375
2023-08-03	11.000	11.000	10.740	10.840	9.645	155,500
2023-08-02	10.860	10.960	10.740	10.960	9.752	131,500
2023-08-01	10.760	11.180	10.760	11.020	9.805	386,000
2023-07-31	10.920	11.200	10.740	10.740	9.556	505,536
2023-07-28	11.300	11.480	10.900	10.920	9.716	595,786
2023-07-27	10.780	11.500	10.760	11.300	10.054	1,145,390
2023-07-26	10.800	10.840	10.740	10.780	9.592	507,500
2023-07-25	10.800	10.900	10.600	10.720	9.538	500,750
2023-07-24	10.720	10.820	10.340	10.760	9.574	472,739
2023-07-21	10.940	10.940	10.620	10.700	9.521	477,000
2023-07-20	10.900	10.960	10.760	10.860	9.663	479,023
2023-07-19	11.000	11.080	10.620	11.000	9.787	420,338
2023-07-18	11.000	11.200	10.860	11.080	9.859	498,500
2023-07-14	11.800	11.800	11.240	11.320	9.763	1,304,500
2023-07-13	10.980	11.740	10.900	11.660	10.056	3,514,551
2023-07-12	11.020	11.040	10.560	10.700	9.228	426,578
2023-07-11	10.820	11.020	10.600	11.000	9.487	762,666
2023-07-10	10.920	10.960	10.620	10.820	9.332	251,125
2023-07-07	11.000	11.000	10.580	10.680	9.211	468,500
2023-07-06	10.720	10.940	10.660	10.720	9.246	625,000
2023-07-05	10.820	10.880	10.520	10.680	9.211	353,500
2023-07-04	10.300	10.840	10.280	10.800	9.315	1,775,646
2023-07-03	10.120	10.200	10.020	10.180	8.780	368,000
2023-06-30	10.060	10.160	10.020	10.020	8.642	309,500
2023-06-29	10.020	10.160	9.920	10.060	8.676	300,478
2023-06-28	9.710	10.160	9.710	10.160	8.763	805,565
2023-06-27	9.850	9.850	9.790	9.800	8.452	932,140
2023-06-26	9.810	9.880	9.800	9.820	8.469	313,158
2023-06-23	9.520	10.000	9.450	9.820	8.469	487,000
2023-06-21	9.770	10.060	9.740	9.850	8.495	694,250
2023-06-20	9.890	9.910	9.560	9.720	8.383	1,003,482
2023-06-19	9.940	10.020	9.850	10.020	8.642	123,038
2023-06-16	10.040	10.080	9.900	9.960	8.590	1,091,092
2023-06-15	10.080	10.120	9.930	9.960	8.590	215,741
2023-06-14	10.220	10.300	10.060	10.160	8.763	567,450
2023-06-13	9.960	10.280	9.900	10.220	8.814	804,000
2023-06-12	9.840	9.980	9.840	9.960	8.590	316,523
2023-06-09	9.940	9.960	9.850	9.850	8.495	81,773
2023-06-08	9.870	10.040	9.840	10.040	8.659	206,066
2023-06-07	9.960	10.080	9.830	9.970	8.599	323,000
2023-06-06	9.880	10.100	9.810	9.960	8.590	564,000
2023-06-05	9.770	10.040	9.670	9.790	8.444	726,500
2023-06-02	9.560	9.800	9.560	9.760	8.418	299,500
2023-06-01	9.600	9.650	9.160	9.480	8.176	537,702
2023-05-31	9.620	9.620	9.450	9.600	8.280	1,135,595
2023-05-30	9.900	9.900	9.480	9.620	8.297	477,904
2023-05-29	10.160	10.280	9.590	9.740	8.400	878,375
2023-05-25	9.810	10.180	9.810	10.180	8.780	2,249,294
2023-05-24	9.570	9.860	9.450	9.780	8.435	2,215,569

← NewerPage 14 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.