Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	28.380	28.400	27.620	27.940	27.255	3,821,387
2026-01-27	27.700	28.540	27.140	28.380	27.684	4,147,300
2026-01-26	28.000	28.400	27.220	27.460	26.787	6,825,194
2026-01-23	30.120	30.120	28.040	28.420	27.723	10,865,720
2026-01-22	29.500	30.780	29.500	30.660	29.908	6,892,221
2026-01-21	28.020	29.480	27.360	29.400	28.679	7,758,920
2026-01-20	29.580	29.780	27.840	28.020	27.333	9,144,500
2026-01-19	29.200	30.180	28.500	29.580	28.855	7,454,746
2026-01-16	29.300	29.780	28.980	29.200	28.484	4,729,674
2026-01-15	29.240	29.680	28.600	29.100	28.386	2,923,453
2026-01-14	29.000	29.800	28.680	29.280	28.562	5,731,602
2026-01-13	29.360	29.960	28.740	29.040	28.328	3,741,711
2026-01-12	29.800	30.140	28.800	29.340	28.620	6,220,219
2026-01-09	28.620	30.000	28.400	29.820	29.089	6,265,852
2026-01-08	29.520	29.520	28.400	28.600	27.899	5,651,750
2026-01-07	30.100	30.220	29.060	29.520	28.796	6,782,940
2026-01-06	29.420	30.860	29.420	30.540	29.791	6,299,556
2026-01-05	30.960	30.960	29.200	29.400	28.679	8,865,843
2026-01-02	30.020	31.260	29.800	31.000	30.240	1,588,654
2025-12-31	31.520	31.620	29.600	29.720	28.991	3,381,000
2025-12-30	30.000	31.520	29.140	31.080	30.318	6,842,584
2025-12-29	30.340	30.600	29.280	29.680	28.952	5,753,727
2025-12-24	30.300	30.340	29.600	29.980	29.245	1,712,421
2025-12-23	30.380	30.780	29.480	29.940	29.206	2,450,401
2025-12-22	29.400	30.800	29.400	30.320	29.576	5,122,317
2025-12-19	27.720	29.060	27.720	29.060	28.347	4,354,984
2025-12-18	28.000	28.920	27.500	28.100	27.411	3,959,928
2025-12-17	28.800	28.800	27.500	28.000	27.313	5,742,179
2025-12-16	29.320	29.600	28.000	28.600	27.899	3,704,189
2025-12-15	30.880	30.880	29.200	29.280	28.562	3,791,237
2025-12-12	29.640	31.080	29.640	31.080	30.318	3,498,148
2025-12-11	30.620	31.100	29.540	29.640	28.913	3,212,813
2025-12-10	30.980	30.980	29.900	30.500	29.752	5,143,232
2025-12-09	31.260	31.460	30.620	30.920	30.162	3,980,552
2025-12-08	30.740	31.420	30.480	31.260	30.493	4,947,132
2025-12-05	30.860	31.060	30.180	30.420	29.674	4,377,664
2025-12-04	30.500	31.800	30.180	30.680	29.928	10,543,770
2025-12-03	29.020	29.740	28.620	28.760	28.055	5,523,635
2025-12-02	30.000	30.300	29.220	29.440	28.552	2,469,791
2025-12-01	29.700	30.260	29.440	29.800	28.901	4,029,820
2025-11-28	30.100	30.520	29.500	29.940	29.037	2,714,578
2025-11-27	29.660	31.000	29.660	30.120	29.212	3,691,846
2025-11-26	28.740	30.300	28.520	29.640	28.746	4,837,417
2025-11-25	28.840	29.500	28.420	28.880	28.009	6,137,410
2025-11-24	28.480	28.860	28.340	28.600	27.738	4,303,600
2025-11-21	28.200	28.700	26.900	28.320	27.466	11,649,600
2025-11-20	29.800	30.080	28.740	29.020	28.145	5,618,936
2025-11-19	29.000	29.700	29.000	29.480	28.591	3,839,727
2025-11-18	30.280	30.440	28.600	29.260	28.378	16,504,039
2025-11-17	29.600	31.140	29.400	31.100	30.162	9,898,723
2025-11-14	28.940	30.260	28.740	29.680	28.785	7,119,649
2025-11-13	33.000	33.000	27.640	29.920	29.018	35,366,910
2025-11-12	33.940	34.100	33.060	33.480	32.470	2,837,794
2025-11-11	33.920	34.880	33.300	33.760	32.742	3,502,535
2025-11-10	35.280	35.400	32.980	33.920	32.897	5,739,022
2025-11-07	36.360	36.460	34.880	35.300	34.235	4,096,192
2025-11-06	34.200	36.480	34.200	36.400	35.302	6,701,674
2025-11-05	33.080	34.260	32.480	34.120	33.091	5,867,405
2025-11-04	34.980	36.040	33.900	34.280	33.246	6,679,127
2025-11-03	36.540	36.860	34.740	34.900	33.847	5,735,157

← NewerPage 4 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.