Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	9.560	9.600	9.340	9.540	8.228	1,333,035
2023-05-22	9.130	9.800	9.130	9.590	8.271	2,187,500
2023-05-19	8.900	9.340	8.810	9.090	7.840	2,466,429
2023-05-18	8.670	8.720	8.550	8.580	7.400	177,612
2023-05-17	8.690	8.690	8.560	8.660	7.469	448,000
2023-05-16	8.750	8.750	8.510	8.690	7.495	295,025
2023-05-15	8.560	8.720	8.520	8.720	7.521	455,556
2023-05-12	8.600	8.620	8.380	8.460	7.296	651,000
2023-05-11	8.600	8.650	8.500	8.600	7.417	432,000
2023-05-10	8.670	8.670	8.500	8.600	7.417	276,314
2023-05-09	8.790	8.810	8.620	8.650	7.460	452,500
2023-05-08	8.700	8.780	8.690	8.760	7.555	286,244
2023-05-05	8.800	8.800	8.610	8.680	7.486	398,500
2023-05-04	8.890	8.890	8.750	8.760	7.555	685,000
2023-05-03	8.800	8.830	8.700	8.830	7.616	92,500
2023-05-02	8.810	8.850	8.710	8.810	7.598	153,500
2023-04-28	8.830	8.960	8.750	8.750	7.547	435,300
2023-04-27	8.850	8.920	8.850	8.850	7.633	340,500
2023-04-26	8.810	8.880	8.750	8.840	7.624	310,000
2023-04-25	8.820	8.930	8.780	8.870	7.650	141,518
2023-04-24	8.980	8.980	8.800	8.950	7.719	567,000
2023-04-21	8.930	8.980	8.850	8.910	7.685	681,500
2023-04-20	9.030	9.060	8.860	8.950	7.719	396,000
2023-04-19	9.020	9.110	8.950	9.010	7.771	314,769
2023-04-18	9.090	9.090	8.940	9.020	7.779	199,750
2023-04-17	9.000	9.130	9.000	9.090	7.840	480,500
2023-04-14	9.020	9.060	8.980	9.000	7.762	808,871
2023-04-13	9.100	9.160	8.990	9.010	7.771	403,562
2023-04-12	9.030	9.270	9.030	9.140	7.883	925,500
2023-04-11	8.820	9.180	8.820	9.050	7.805	302,500
2023-04-06	8.750	8.840	8.600	8.820	7.607	531,464
2023-04-04	8.850	8.850	8.740	8.820	7.607	359,000
2023-04-03	9.030	9.030	8.740	8.800	7.590	467,500
2023-03-31	8.840	9.540	8.840	8.900	7.676	1,009,441
2023-03-30	8.750	8.810	8.700	8.750	7.547	474,328
2023-03-29	8.800	8.820	8.700	8.730	7.529	556,239
2023-03-28	8.860	8.930	8.610	8.700	7.503	692,264
2023-03-27	9.100	9.100	8.740	8.750	7.547	685,280
2023-03-24	9.080	9.110	9.000	9.000	7.762	383,717
2023-03-23	9.030	9.090	8.970	9.090	7.840	309,500
2023-03-22	8.960	9.160	8.960	9.030	7.788	303,500
2023-03-21	8.890	9.060	8.860	8.960	7.728	393,000
2023-03-20	8.900	8.900	8.700	8.890	7.667	420,000
2023-03-17	8.880	9.000	8.780	9.000	7.762	589,075
2023-03-16	8.680	8.930	8.660	8.880	7.659	438,074
2023-03-15	8.750	8.890	8.660	8.680	7.486	503,785
2023-03-14	8.840	8.980	8.730	8.780	7.572	701,000
2023-03-13	8.810	8.890	8.700	8.890	7.667	485,250
2023-03-10	9.100	9.100	8.760	8.900	7.676	677,633
2023-03-09	9.100	9.130	8.990	9.120	7.866	665,505
2023-03-08	9.020	9.080	8.930	9.080	7.831	533,045
2023-03-07	9.080	9.160	8.930	9.030	7.788	1,022,497
2023-03-06	9.040	9.230	9.000	9.040	7.797	644,771
2023-03-03	9.170	9.180	9.010	9.070	7.823	1,062,097
2023-03-02	9.100	9.170	9.020	9.160	7.900	696,871
2023-03-01	9.070	9.250	9.060	9.130	7.874	1,291,631
2023-02-28	8.960	9.060	8.860	9.000	7.762	886,475
2023-02-27	9.050	9.070	8.870	8.910	7.685	286,089
2023-02-24	9.370	9.400	9.010	9.080	7.831	593,999
2023-02-23	9.650	9.650	9.320	9.320	8.038	756,978

← NewerPage 15 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.