Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	10.180	10.640	10.180	10.540	8.773	1,648,500
2022-05-31	10.200	10.280	10.040	10.220	8.506	1,296,820
2022-05-30	9.800	10.080	9.720	10.060	8.373	858,939
2022-05-27	9.610	9.900	9.570	9.710	8.082	1,087,721
2022-05-26	9.000	9.560	8.970	9.530	7.932	1,615,018
2022-05-25	9.000	9.050	8.940	9.000	7.491	1,610,000
2022-05-24	9.290	9.430	8.900	9.000	7.491	1,016,385
2022-05-23	9.000	9.240	9.000	9.170	7.632	572,071
2022-05-20	9.120	9.240	9.010	9.130	7.599	310,000
2022-05-19	9.030	9.030	8.750	8.960	7.458	1,084,025
2022-05-18	9.260	9.310	9.010	9.100	7.574	1,691,500
2022-05-17	9.100	9.300	8.860	9.290	7.732	1,189,500
2022-05-16	8.970	9.010	8.850	8.980	7.474	916,000
2022-05-13	8.290	8.910	8.240	8.870	7.383	1,912,785
2022-05-12	8.520	8.520	8.230	8.300	6.908	1,054,114
2022-05-11	8.580	8.760	8.430	8.490	7.066	760,000
2022-05-10	8.810	8.810	8.500	8.580	7.141	1,351,000
2022-05-06	9.000	9.110	8.720	8.800	7.324	1,906,084
2022-05-05	8.900	9.280	8.850	9.250	7.699	1,582,500
2022-05-04	8.990	9.020	8.790	8.820	7.341	1,483,000
2022-05-03	9.000	9.040	8.670	8.940	7.441	1,375,076
2022-04-29	8.840	9.000	8.820	8.970	7.466	3,314,769
2022-04-28	8.940	9.000	8.800	8.970	7.466	667,000
2022-04-27	8.980	8.980	8.600	8.820	7.341	1,157,111
2022-04-26	9.480	9.480	9.010	9.030	7.516	467,637
2022-04-25	9.850	9.850	9.420	9.480	7.890	718,859
2022-04-22	9.860	9.860	9.660	9.810	8.165	486,229
2022-04-21	9.600	9.870	9.570	9.820	8.173	833,255
2022-04-20	10.220	10.220	9.630	9.630	8.015	1,717,793
2022-04-19	10.320	10.420	10.200	10.260	8.540	417,350
2022-04-14	10.160	10.600	10.160	10.440	8.689	565,955
2022-04-13	10.380	10.380	10.060	10.220	8.506	535,480
2022-04-12	10.300	10.300	10.020	10.200	8.490	742,085
2022-04-11	10.400	10.400	10.100	10.120	8.423	1,086,837
2022-04-08	10.520	10.520	10.220	10.420	8.673	727,000
2022-04-07	10.720	10.880	10.520	10.540	8.773	617,500
2022-04-06	11.000	11.000	10.700	10.700	8.906	923,832
2022-04-04	10.940	11.200	10.900	11.200	9.322	859,000
2022-04-01	10.820	10.980	10.720	10.960	9.122	851,842
2022-03-31	10.960	10.960	10.740	10.840	9.022	2,465,504
2022-03-30	11.000	11.100	10.880	10.960	9.122	1,426,750
2022-03-29	10.800	11.060	10.800	10.960	9.122	544,000
2022-03-28	10.900	10.900	10.600	10.800	8.989	683,500
2022-03-25	11.400	11.440	10.860	10.900	9.072	1,487,667
2022-03-24	11.040	11.580	11.020	11.340	9.438	2,441,386
2022-03-23	11.000	11.360	11.000	11.040	9.189	664,050
2022-03-22	11.100	11.100	10.840	11.000	9.155	479,200
2022-03-21	11.580	11.580	10.920	11.000	9.155	838,500
2022-03-18	11.240	11.260	10.880	10.980	9.139	3,001,722
2022-03-17	10.960	11.800	10.900	11.140	9.272	1,257,387
2022-03-16	10.380	11.020	10.380	10.780	8.972	1,667,750
2022-03-15	10.520	10.800	10.180	10.380	8.639	1,373,677
2022-03-14	11.300	11.300	10.560	10.560	8.789	656,000
2022-03-11	11.380	11.380	10.800	11.160	9.289	961,821
2022-03-10	11.440	11.920	11.220	11.380	9.472	558,500
2022-03-09	12.460	12.460	11.080	11.400	9.488	846,364
2022-03-08	11.680	11.800	11.360	11.420	9.505	870,000
2022-03-07	12.860	12.860	11.500	11.960	9.954	1,042,901
2022-03-04	12.720	12.740	12.260	12.260	10.204	742,555
2022-03-03	13.100	13.180	12.740	12.740	10.604	448,010

← NewerPage 19 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.