Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.120	21.120	20.800	20.900	20.387	1,695,625
2026-04-29	21.180	21.360	21.000	21.180	20.661	3,273,000
2026-04-28	21.460	21.460	21.000	21.120	20.602	2,909,625
2026-04-27	21.200	21.480	20.960	21.400	20.875	2,909,230
2026-04-24	21.000	21.060	20.400	21.020	20.505	3,254,100
2026-04-23	21.580	21.580	20.740	20.820	20.309	5,703,330
2026-04-22	24.300	24.300	20.940	21.300	20.778	21,537,391
2026-04-21	25.340	25.680	24.680	25.680	25.050	2,682,782
2026-04-20	25.680	25.680	25.160	25.340	24.719	1,400,884
2026-04-17	25.800	26.040	25.160	25.360	24.738	3,952,500
2026-04-16	26.300	26.800	25.520	25.700	25.070	4,266,000
2026-04-15	26.000	26.600	25.660	25.900	25.265	3,049,160
2026-04-14	26.300	26.580	25.740	26.000	25.362	2,752,654
2026-04-13	25.800	26.080	25.100	25.780	25.148	4,045,603
2026-04-10	26.200	26.800	25.920	26.260	25.616	2,029,099
2026-04-09	25.600	26.160	25.480	25.600	24.972	930,117
2026-04-08	24.740	26.200	24.740	25.940	25.304	3,438,898
2026-04-02	25.220	25.220	23.980	24.200	23.607	2,711,936
2026-04-01	24.000	25.080	23.720	24.900	24.289	2,781,005
2026-03-31	22.940	23.980	22.700	23.300	22.729	4,254,750
2026-03-30	23.300	23.600	22.660	22.940	22.377	2,888,327
2026-03-27	23.540	24.160	23.020	23.880	23.294	2,223,428
2026-03-26	24.460	24.520	23.280	23.560	22.982	2,939,000
2026-03-25	24.260	24.740	23.900	24.500	23.899	4,427,500
2026-03-24	23.900	24.280	23.000	24.260	23.665	2,669,316
2026-03-23	24.000	24.080	22.980	23.360	22.787	6,497,284
2026-03-20	25.000	25.460	24.200	24.220	23.626	4,760,728
2026-03-19	25.660	25.700	24.840	25.000	24.387	4,205,100
2026-03-18	26.600	26.600	25.740	26.280	25.636	2,798,524
2026-03-17	26.160	26.780	25.900	25.980	25.343	2,618,000
2026-03-16	26.020	26.200	25.260	25.980	25.343	2,464,425
2026-03-13	26.680	26.700	25.660	26.020	25.382	3,591,303
2026-03-12	26.600	27.580	26.420	26.720	26.065	2,258,696
2026-03-11	27.660	27.720	26.540	26.600	25.948	3,277,182
2026-03-10	26.500	27.560	26.340	27.460	26.787	5,216,716
2026-03-09	26.000	26.200	24.700	26.000	25.362	5,385,500
2026-03-06	27.640	27.760	26.820	26.860	26.201	4,301,482
2026-03-05	27.780	28.800	27.180	27.600	26.923	5,508,040
2026-03-04	27.680	28.080	26.500	27.220	26.552	5,803,057
2026-03-03	29.820	30.920	27.680	27.680	27.001	6,767,620
2026-03-02	30.900	30.900	28.760	29.600	28.874	12,559,840
2026-02-27	26.660	32.240	26.020	31.040	30.279	35,213,102
2026-02-26	27.080	27.080	26.260	26.440	25.792	2,839,396
2026-02-25	26.760	27.360	26.700	27.280	26.611	2,096,745
2026-02-24	27.360	27.360	26.600	26.880	26.221	2,186,055
2026-02-23	27.420	28.080	27.420	27.800	27.118	1,628,035
2026-02-20	27.700	28.280	27.100	27.300	26.630	2,198,417
2026-02-16	27.360	27.360	26.300	27.300	26.630	514,000
2026-02-13	27.000	27.820	26.700	27.360	26.689	2,242,923
2026-02-12	27.560	27.560	26.880	27.380	26.709	2,026,197
2026-02-11	27.200	27.580	26.780	27.340	26.670	3,034,680
2026-02-10	26.800	27.380	26.380	27.060	26.396	2,498,723
2026-02-09	26.820	26.960	26.460	26.800	26.143	2,812,147
2026-02-06	26.100	26.880	25.780	26.240	25.596	3,016,068
2026-02-05	26.300	26.640	26.060	26.640	25.987	1,434,000
2026-02-04	26.680	26.800	26.320	26.640	25.987	2,525,897
2026-02-03	26.200	26.860	26.120	26.680	26.026	5,342,187
2026-02-02	27.220	27.220	25.680	26.000	25.362	5,707,387
2026-01-30	27.340	27.340	26.580	26.980	26.318	4,663,709
2026-01-29	27.980	27.980	27.280	27.340	26.670	3,168,038

← NewerPage 3 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.