Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	9.560	9.690	9.540	9.690	8.211	255,000
2022-11-21	9.600	9.760	9.550	9.680	8.202	433,750
2022-11-18	9.710	9.840	9.530	9.650	8.177	390,500
2022-11-17	9.570	9.790	9.530	9.710	8.227	383,500
2022-11-16	9.680	9.900	9.520	9.570	8.109	768,399
2022-11-15	9.590	9.780	9.590	9.660	8.185	283,377
2022-11-14	9.340	9.710	9.310	9.590	8.126	826,499
2022-11-11	9.260	9.470	8.980	9.140	7.744	435,499
2022-11-10	8.930	9.200	8.780	9.080	7.694	437,359
2022-11-09	9.080	9.140	8.810	9.090	7.702	526,981
2022-11-08	9.120	9.120	8.790	8.940	7.575	198,624
2022-11-07	8.790	9.200	8.790	9.100	7.711	406,000
2022-11-04	8.510	9.100	8.510	9.030	7.651	889,128
2022-11-03	8.630	8.830	8.250	8.400	7.117	941,000
2022-11-02	8.600	9.180	8.600	9.140	7.744	656,000
2022-11-01	8.100	8.590	8.100	8.540	7.236	1,237,586
2022-10-31	8.100	8.300	7.790	8.090	6.855	847,751
2022-10-28	8.260	8.380	8.040	8.060	6.829	335,000
2022-10-27	8.030	8.470	8.030	8.230	6.973	429,000
2022-10-26	7.620	8.180	7.620	8.030	6.804	507,480
2022-10-25	7.550	7.720	7.380	7.620	6.457	432,000
2022-10-24	7.480	7.620	7.410	7.520	6.372	461,558
2022-10-21	7.450	7.700	7.450	7.640	6.474	278,000
2022-10-20	7.660	7.680	7.410	7.600	6.440	602,899
2022-10-19	7.500	7.940	7.500	7.680	6.507	759,169
2022-10-18	8.240	8.240	7.460	7.650	6.482	408,984
2022-10-17	7.500	7.590	7.400	7.520	6.372	167,899
2022-10-14	7.610	7.650	7.500	7.500	6.355	445,000
2022-10-13	7.600	7.600	7.430	7.520	6.372	946,001
2022-10-12	7.690	7.690	7.360	7.570	6.414	388,939
2022-10-11	8.020	8.020	7.560	7.570	6.414	468,241
2022-10-10	8.050	8.050	7.860	7.930	6.719	132,500
2022-10-07	8.370	8.370	8.120	8.140	6.897	868,000
2022-10-06	8.400	8.580	8.340	8.370	7.092	227,639
2022-10-05	7.940	8.500	7.940	8.370	7.092	501,899
2022-10-03	7.800	8.050	7.740	7.940	6.728	274,500
2022-09-30	7.850	7.960	7.680	7.880	6.677	533,738
2022-09-29	8.150	8.150	7.810	7.850	6.651	594,154
2022-09-28	8.610	8.610	8.150	8.150	6.906	1,329,750
2022-09-27	8.560	8.780	8.450	8.610	7.295	856,000
2022-09-26	8.820	8.900	8.600	8.640	7.321	490,000
2022-09-23	8.900	9.180	8.830	8.900	7.541	457,125
2022-09-22	8.880	9.010	8.700	8.900	7.541	424,125
2022-09-21	9.010	9.090	8.890	9.000	7.626	406,506
2022-09-20	9.240	9.240	8.980	9.080	7.694	36,000
2022-09-19	9.010	9.130	8.930	8.950	7.583	315,186
2022-09-16	9.270	9.270	9.010	9.080	7.694	974,686
2022-09-15	9.340	9.340	9.010	9.200	7.795	1,346,453
2022-09-14	9.310	9.310	9.070	9.130	7.736	385,183
2022-09-13	9.200	9.570	9.200	9.530	8.075	1,022,506
2022-09-09	9.120	9.200	9.100	9.200	7.795	222,035
2022-09-08	9.070	9.300	9.030	9.080	7.694	178,500
2022-09-07	8.880	9.210	8.850	9.110	7.719	405,817
2022-09-06	8.900	8.940	8.830	8.910	7.550	93,500
2022-09-05	9.020	9.050	8.820	8.920	7.558	605,250
2022-09-02	9.220	9.270	9.080	9.100	7.711	421,000
2022-09-01	9.200	9.290	9.200	9.260	7.846	325,500
2022-08-31	9.310	9.390	9.160	9.290	7.872	424,610
2022-08-30	9.280	9.440	9.170	9.400	7.965	279,916
2022-08-29	9.320	9.340	9.190	9.250	7.838	479,750

← NewerPage 17 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.