Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	13.240	13.240	12.760	12.760	10.620	496,633
2022-03-01	12.880	13.280	12.880	13.240	11.020	343,000
2022-02-28	12.960	13.160	12.760	12.980	10.803	653,743
2022-02-25	13.200	13.240	12.860	12.960	10.787	336,492
2022-02-24	13.460	13.460	12.980	13.000	10.820	585,000
2022-02-23	13.380	13.560	13.360	13.360	11.120	150,000
2022-02-22	13.640	13.680	13.140	13.360	11.120	5,147,925
2022-02-21	13.600	13.960	13.580	13.780	11.469	507,534
2022-02-18	13.600	13.880	13.440	13.540	11.269	1,304,640
2022-02-17	13.800	13.800	13.400	13.680	11.386	968,750
2022-02-16	13.880	13.900	13.740	13.760	11.453	195,810
2022-02-15	13.760	13.840	13.520	13.640	11.353	805,005
2022-02-14	13.640	13.760	13.440	13.600	11.319	486,000
2022-02-11	13.720	14.180	13.620	13.720	11.419	688,920
2022-02-10	13.860	13.940	13.620	13.720	11.419	557,000
2022-02-09	13.080	13.600	13.060	13.600	11.319	1,285,000
2022-02-08	13.340	13.440	12.940	13.080	10.887	753,000
2022-02-07	14.040	14.040	13.160	13.280	11.053	843,000
2022-02-04	13.240	13.640	13.240	13.480	11.220	451,503
2022-01-31	13.500	13.500	13.240	13.240	11.020	313,402
2022-01-28	13.660	13.840	13.240	13.500	11.236	625,551
2022-01-27	14.360	14.360	13.540	13.660	11.369	845,170
2022-01-26	14.440	14.620	14.200	14.360	11.952	320,000
2022-01-25	14.900	14.920	14.320	14.440	12.019	524,000
2022-01-24	15.600	15.600	14.900	14.920	12.418	981,633
2022-01-21	15.880	15.880	15.700	15.740	13.101	301,000
2022-01-20	16.000	16.100	15.880	15.940	13.267	237,036
2022-01-19	15.760	16.080	15.760	15.880	13.217	4,162,008
2022-01-18	15.860	15.860	15.600	15.760	13.117	330,791
2022-01-17	16.260	16.260	15.720	15.760	13.117	614,020
2022-01-14	16.560	16.560	16.300	16.300	13.567	284,250
2022-01-13	16.620	16.680	16.300	16.540	13.766	113,418
2022-01-12	16.380	16.520	16.320	16.440	13.683	187,211
2022-01-11	16.600	16.800	16.420	16.540	13.766	142,500
2022-01-10	16.380	16.700	16.380	16.640	13.850	64,500
2022-01-07	16.320	16.500	16.200	16.380	13.633	128,000
2022-01-06	16.620	16.620	16.220	16.320	13.583	180,250
2022-01-05	16.680	16.740	16.440	16.580	13.800	159,750
2022-01-04	16.480	16.800	16.480	16.680	13.883	97,636
2022-01-03	16.220	16.700	16.220	16.700	13.900	82,000
2021-12-31	16.580	16.680	16.420	16.520	13.750	51,472
2021-12-30	16.120	16.700	16.120	16.420	13.667	374,000
2021-12-29	16.440	16.680	16.360	16.460	13.700	273,496
2021-12-28	16.320	16.500	16.320	16.440	13.683	179,005
2021-12-24	16.300	16.480	16.240	16.380	13.633	31,000
2021-12-23	16.000	16.400	16.000	16.300	13.567	141,000
2021-12-22	16.200	16.460	16.100	16.160	13.450	253,009
2021-12-21	16.560	16.560	16.000	16.320	13.583	566,768
2021-12-20	16.920	16.920	15.900	15.960	13.284	872,477
2021-12-17	16.500	16.760	16.420	16.680	13.883	653,249
2021-12-16	16.700	16.700	16.200	16.460	13.700	542,750
2021-12-15	16.720	16.740	16.380	16.400	13.650	518,249
2021-12-14	17.000	17.100	16.700	16.720	13.916	613,500
2021-12-13	16.980	17.200	16.980	17.040	14.183	118,218
2021-12-10	17.500	17.500	16.900	16.980	14.133	404,750
2021-12-09	17.300	17.520	16.860	17.520	14.582	453,254
2021-12-08	17.220	17.220	16.800	16.900	14.066	515,300
2021-12-07	17.160	17.740	17.160	17.320	14.416	154,006
2021-12-06	17.180	17.480	17.180	17.220	14.332	385,679
2021-12-03	17.400	17.800	17.360	17.500	14.565	405,410

← NewerPage 20 of 21 · 1,229 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.