Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	9.450	9.580	9.330	9.440	7.999	717,111
2022-08-25	9.530	9.600	9.410	9.570	8.109	592,000
2022-08-24	9.820	9.820	9.470	9.530	8.075	668,500
2022-08-23	9.950	9.950	9.820	9.850	8.346	1,773,076
2022-08-22	10.040	10.060	9.820	9.940	8.422	864,501
2022-08-19	9.580	10.220	9.580	10.140	8.592	1,099,641
2022-08-18	9.850	9.850	9.610	9.640	8.168	505,000
2022-08-17	9.720	9.790	9.600	9.790	8.295	319,828
2022-08-16	9.620	9.620	9.400	9.550	8.092	465,185
2022-08-15	9.660	9.790	9.420	9.510	8.058	370,709
2022-08-12	9.600	9.670	9.460	9.670	8.194	393,000
2022-08-11	9.400	9.550	9.310	9.530	8.075	442,760
2022-08-10	9.440	9.470	9.240	9.400	7.965	766,000
2022-08-09	9.510	9.550	9.300	9.440	7.999	431,250
2022-08-08	9.570	9.570	9.400	9.480	8.033	170,500
2022-08-05	9.620	9.670	9.400	9.640	8.168	1,090,786
2022-08-04	9.610	9.610	9.380	9.520	8.066	1,777,457
2022-08-03	9.240	9.670	9.240	9.370	7.939	2,576,500
2022-08-02	9.400	9.400	9.000	9.140	7.744	1,090,000
2022-08-01	10.020	10.020	9.350	9.420	7.982	1,247,500
2022-07-29	9.940	10.320	9.940	10.040	8.507	1,551,750
2022-07-28	11.000	11.020	9.800	9.950	8.431	4,189,000
2022-07-27	10.260	11.700	10.220	10.860	9.202	9,280,666
2022-07-26	10.580	10.600	10.120	10.140	8.592	1,040,500
2022-07-25	10.400	11.000	10.040	10.680	9.049	1,710,691
2022-07-22	9.960	10.660	9.790	10.400	8.812	1,745,000
2022-07-21	9.450	10.060	9.450	9.810	8.312	1,969,001
2022-07-20	9.630	9.630	9.350	9.350	7.922	821,000
2022-07-19	9.470	9.620	9.350	9.550	8.092	466,513
2022-07-18	9.590	9.600	9.430	9.600	7.990	533,500
2022-07-15	9.580	9.580	9.400	9.430	7.849	719,139
2022-07-14	9.520	9.750	9.500	9.710	8.082	520,225
2022-07-13	9.600	9.670	9.510	9.550	7.949	772,800
2022-07-12	9.780	9.840	9.570	9.570	7.965	559,000
2022-07-11	10.000	10.000	9.770	9.850	8.198	539,000
2022-07-08	9.830	10.060	9.800	9.900	8.240	525,500
2022-07-07	9.680	9.880	9.650	9.800	8.157	703,250
2022-07-06	9.680	9.980	9.520	9.800	8.157	429,394
2022-07-05	10.000	10.060	9.720	9.720	8.090	704,500
2022-07-04	10.080	10.260	9.790	9.900	8.240	2,641,405
2022-06-30	10.200	10.420	10.000	10.200	8.490	635,542
2022-06-29	10.300	10.340	9.880	9.930	8.265	3,635,890
2022-06-28	10.380	10.460	10.240	10.460	8.706	353,039
2022-06-27	10.360	10.560	10.220	10.480	8.723	1,314,838
2022-06-24	10.280	10.540	10.180	10.360	8.623	918,087
2022-06-23	10.060	10.400	9.990	10.280	8.556	1,131,158
2022-06-22	9.810	10.140	9.760	9.930	8.265	1,928,003
2022-06-21	9.600	9.840	9.600	9.820	8.173	1,064,000
2022-06-20	9.690	9.740	9.540	9.640	8.023	396,197
2022-06-17	9.780	9.930	9.540	9.720	8.090	1,105,405
2022-06-16	9.900	10.000	9.700	9.780	8.140	530,169
2022-06-15	9.870	10.260	9.830	10.040	8.356	709,284
2022-06-14	10.000	10.180	9.600	9.900	8.240	703,542
2022-06-13	10.020	10.360	9.940	10.000	8.323	521,498
2022-06-10	9.860	10.520	9.860	10.440	8.689	4,005,889
2022-06-09	10.300	10.440	9.900	9.950	8.282	627,639
2022-06-08	10.460	10.500	10.260	10.400	8.656	875,071
2022-06-07	10.520	10.580	10.400	10.560	8.789	1,269,773
2022-06-06	10.480	10.600	10.380	10.520	8.756	885,873
2022-06-02	10.520	10.520	10.160	10.360	8.623	593,010

← NewerPage 18 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.