Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	17.020	17.680	17.020	17.540	14.599	348,400
2021-12-01	16.960	17.480	16.960	17.300	14.399	212,500
2021-11-30	17.760	17.780	16.940	16.940	14.099	1,199,520
2021-11-29	17.740	18.140	17.700	17.760	14.782	393,750
2021-11-26	18.700	18.700	17.720	17.780	14.798	794,386
2021-11-25	18.800	18.980	18.660	18.860	15.555	222,625
2021-11-24	18.600	19.120	18.600	18.800	15.506	524,375
2021-11-23	18.960	19.120	18.500	18.640	15.374	492,328
2021-11-22	18.640	19.140	18.100	18.960	15.638	1,410,920
2021-11-19	18.180	18.720	18.060	18.320	15.110	838,706
2021-11-18	19.180	19.180	18.180	18.260	15.061	1,019,617
2021-11-17	17.440	19.500	17.440	19.040	15.704	1,823,784
2021-11-16	17.580	17.900	17.300	17.720	14.615	1,003,000
2021-11-15	17.400	17.600	17.260	17.580	14.500	274,399
2021-11-12	17.040	17.500	17.040	17.300	14.269	713,455
2021-11-11	17.500	17.940	17.440	17.900	14.764	273,484
2021-11-10	17.500	17.540	17.260	17.320	14.285	325,600
2021-11-09	17.300	17.700	17.260	17.300	14.269	161,500
2021-11-08	17.300	17.400	17.160	17.200	14.186	342,304
2021-11-05	17.020	17.400	17.000	17.400	14.351	250,731
2021-11-04	17.460	17.540	17.100	17.260	14.236	363,000
2021-11-03	17.600	17.780	17.300	17.660	14.566	261,000
2021-11-02	17.500	18.000	17.460	17.660	14.566	434,050
2021-11-01	17.280	17.500	16.960	17.320	14.285	218,500
2021-10-29	17.080	17.460	17.020	17.280	14.252	248,722
2021-10-28	17.460	17.540	17.300	17.340	14.302	140,500
2021-10-27	17.500	17.640	17.140	17.620	14.533	638,528
2021-10-26	17.300	17.580	17.300	17.480	14.417	416,500
2021-10-25	17.120	17.240	17.000	17.140	14.137	32,000
2021-10-22	16.940	17.320	16.920	17.120	14.120	195,860
2021-10-21	17.100	17.100	16.860	16.940	13.972	109,500
2021-10-20	17.060	17.060	16.880	16.900	13.939	242,298
2021-10-19	17.360	17.360	16.920	17.060	14.071	161,875
2021-10-18	17.400	17.400	16.760	17.000	14.021	342,907

← NewerPage 21 of 21 · 1,234 trading days

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.