Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.830	9.830	9.550	9.610	8.288	209,500
2023-02-21	9.820	9.860	9.730	9.790	8.444	242,500
2023-02-20	9.950	9.950	9.680	9.820	8.469	519,116
2023-02-17	9.810	9.880	9.710	9.870	8.513	296,755
2023-02-16	9.950	9.960	9.610	9.640	8.314	1,114,750
2023-02-15	9.990	10.000	9.680	9.750	8.409	422,710
2023-02-14	10.200	10.200	9.850	9.880	8.521	872,631
2023-02-13	10.440	10.440	10.080	10.120	8.728	306,500
2023-02-10	11.100	11.100	10.420	10.500	9.056	393,430
2023-02-09	10.960	11.000	10.540	10.900	9.401	579,331
2023-02-08	10.500	10.700	10.440	10.500	9.056	474,987
2023-02-07	10.840	10.840	10.480	10.560	9.108	1,137,097
2023-02-06	11.200	11.200	10.700	10.760	9.280	414,000
2023-02-03	10.960	11.120	10.880	11.060	9.539	1,619,400
2023-02-02	11.280	11.300	10.860	10.900	9.401	649,053
2023-02-01	10.980	11.080	10.800	11.000	9.487	389,173
2023-01-31	11.000	11.080	10.700	10.740	9.263	304,500
2023-01-30	10.900	11.080	10.680	10.820	9.332	294,625
2023-01-27	11.100	11.200	10.700	10.720	9.246	357,514
2023-01-26	10.880	11.000	10.660	10.860	9.366	364,196
2023-01-20	10.980	10.980	10.900	10.980	9.470	70,957
2023-01-19	10.960	11.020	10.760	10.900	9.401	316,065
2023-01-18	11.220	11.240	10.820	10.920	9.418	389,000
2023-01-17	10.700	11.360	10.700	11.080	9.556	1,422,903
2023-01-16	10.220	10.620	10.220	10.620	9.159	637,380
2023-01-13	10.260	10.480	10.220	10.440	9.004	266,857
2023-01-12	10.380	10.380	10.080	10.140	8.745	150,505
2023-01-11	10.620	10.700	10.220	10.260	8.849	181,630
2023-01-10	10.580	10.580	10.400	10.560	9.108	131,782
2023-01-09	10.320	10.560	10.140	10.560	9.108	209,970
2023-01-06	10.400	10.440	10.140	10.160	8.763	142,342
2023-01-05	10.400	10.500	10.340	10.400	8.970	157,000
2023-01-04	10.060	10.420	10.060	10.280	8.866	292,500
2023-01-03	9.840	10.140	9.730	10.060	8.676	197,372
2022-12-30	9.890	10.080	9.830	9.830	8.478	226,000
2022-12-29	9.730	9.890	9.700	9.830	8.478	174,000
2022-12-28	10.140	10.180	9.860	9.890	8.530	173,003
2022-12-23	9.780	10.480	9.760	9.900	8.538	54,500
2022-12-22	9.880	10.060	9.750	9.780	8.435	125,500
2022-12-21	9.870	10.000	9.740	9.850	8.495	408,681
2022-12-20	10.060	10.260	9.730	9.870	8.513	675,457
2022-12-19	10.340	10.520	10.020	10.280	8.866	391,305
2022-12-16	10.240	10.620	10.100	10.580	9.125	1,109,000
2022-12-15	10.300	10.400	10.100	10.380	8.952	471,920
2022-12-14	10.380	10.700	10.100	10.300	8.883	1,391,535
2022-12-13	9.700	10.680	9.700	10.380	8.952	1,718,000
2022-12-12	9.570	9.740	9.510	9.660	8.331	211,740
2022-12-09	9.400	9.700	9.400	9.660	8.331	528,500
2022-12-08	9.300	9.490	9.090	9.470	8.168	689,547
2022-12-07	9.380	9.640	9.150	9.190	7.926	417,500
2022-12-06	9.450	9.450	9.050	9.380	8.090	1,175,000
2022-12-05	9.740	9.790	9.330	9.450	8.150	521,905
2022-12-02	9.740	9.750	9.610	9.730	8.392	152,466
2022-12-01	9.740	9.820	9.620	9.740	8.400	499,494
2022-11-30	9.430	9.810	9.430	9.690	8.357	465,000
2022-11-29	9.250	9.740	9.250	9.680	8.202	412,750
2022-11-28	9.300	9.300	8.850	9.200	7.795	538,000
2022-11-25	9.600	9.600	9.100	9.150	7.753	499,000
2022-11-24	9.700	9.870	9.670	9.750	8.261	100,000
2022-11-23	9.600	9.880	9.600	9.710	8.227	332,002

← NewerPage 16 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.