Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	16.800	17.960	16.800	17.480	17.480	10,633,850
2026-07-28	17.430	17.580	16.570	16.820	16.820	5,744,103
2026-07-27	17.450	17.450	16.900	17.430	17.430	7,957,430
2026-07-24	17.220	17.510	16.920	17.260	17.260	7,764,105
2026-07-23	17.470	17.710	17.190	17.640	17.640	6,616,781
2026-07-22	17.900	18.010	17.300	17.510	17.510	4,298,000
2026-07-21	17.530	17.950	16.720	17.770	17.770	9,241,800
2026-07-20	17.810	18.070	17.500	17.940	17.500	9,988,882
2026-07-17	19.600	19.600	17.040	17.530	17.100	13,749,000
2026-07-16	19.450	19.930	19.100	19.620	19.139	4,457,860
2026-07-15	19.260	19.550	18.830	19.360	18.885	7,513,902
2026-07-14	19.320	19.320	18.260	19.230	18.758	9,170,920
2026-07-13	20.860	20.860	18.830	19.320	18.846	12,325,000
2026-07-10	20.640	21.660	20.040	20.620	20.114	7,964,357
2026-07-09	20.920	20.920	19.880	20.200	19.705	8,644,455
2026-07-08	21.860	21.860	20.400	20.920	20.407	14,045,191
2026-07-07	23.000	23.620	21.640	21.860	21.324	10,611,500
2026-07-06	23.700	23.900	22.300	23.300	22.729	10,361,944
2026-07-03	20.500	23.680	20.280	23.680	23.099	11,967,662
2026-07-02	19.900	20.740	19.180	20.620	20.114	16,109,611
2026-06-30	19.140	19.780	18.730	19.410	18.934	10,711,210
2026-06-29	21.560	21.560	18.920	18.970	18.505	14,335,625
2026-06-26	24.100	24.100	21.000	21.560	21.031	22,014,092
2026-06-25	23.000	24.460	22.380	24.100	23.509	12,531,000
2026-06-24	23.580	23.980	22.700	23.020	22.455	6,209,542
2026-06-23	23.880	24.500	23.220	23.580	23.002	6,982,210
2026-06-22	23.000	24.500	22.620	23.960	23.372	14,842,903
2026-06-18	23.400	24.220	22.680	22.720	22.163	8,174,085
2026-06-17	21.820	24.420	21.660	23.800	23.216	11,746,500
2026-06-16	22.980	22.980	21.720	22.200	21.656	8,413,443
2026-06-15	21.980	22.980	21.980	22.740	22.182	6,285,224
2026-06-12	22.300	22.740	21.380	21.600	21.070	7,012,610
2026-06-11	21.940	22.260	21.200	21.700	21.168	6,330,606
2026-06-10	23.680	23.680	21.500	22.520	21.968	13,039,900
2026-06-09	24.200	24.200	23.220	23.680	23.099	4,944,898
2026-06-08	24.100	24.880	23.720	24.200	23.607	9,925,916
2026-06-05	26.300	26.340	24.720	25.240	24.621	11,473,500
2026-06-04	25.080	27.580	24.800	26.680	26.026	11,414,500
2026-06-03	26.320	26.320	25.200	25.380	24.758	5,823,007
2026-06-02	26.400	27.000	25.600	26.100	25.460	7,442,223
2026-06-01	27.000	27.800	25.060	26.340	25.694	19,976,400
2026-05-29	25.800	28.260	25.200	25.520	24.894	14,044,410
2026-05-28	26.300	26.300	24.020	24.700	24.094	7,170,750
2026-05-27	26.700	26.960	25.640	25.900	25.265	9,587,904
2026-05-26	29.520	29.800	26.900	27.000	26.338	12,395,400
2026-05-22	27.800	30.500	27.800	29.020	28.308	18,783,369
2026-05-21	26.200	28.420	26.120	27.220	26.552	15,512,380
2026-05-20	26.300	26.300	25.380	25.620	24.992	4,524,270
2026-05-19	26.820	26.820	25.740	26.340	25.694	4,530,111
2026-05-18	27.760	27.760	26.520	26.820	26.162	8,687,050
2026-05-15	28.000	28.980	27.100	28.120	27.430	15,386,400
2026-05-14	29.860	30.500	28.100	28.200	27.508	9,208,175
2026-05-13	29.400	29.980	28.520	29.740	29.011	9,848,620
2026-05-12	29.080	30.020	27.800	29.420	28.698	13,176,710
2026-05-11	29.000	29.160	26.800	28.800	28.094	17,545,520
2026-05-08	27.860	30.720	27.700	28.220	27.528	29,448,900
2026-05-07	24.300	28.480	22.620	28.000	27.313	36,124,488
2026-05-06	21.200	24.120	20.720	23.340	22.768	21,336,500
2026-05-05	20.960	20.960	20.180	20.900	20.387	1,267,572
2026-05-04	21.100	21.240	20.440	20.880	20.368	1,295,000

← NewerPage 2 of 5 · 246 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.