Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	36.000	38.000	35.500	36.540	35.438	5,622,723
2025-10-30	37.980	37.980	35.960	36.340	35.244	4,556,772
2025-10-28	37.300	38.100	36.560	36.940	35.826	6,148,638
2025-10-27	36.940	37.720	35.800	37.300	36.175	9,631,475
2025-10-24	34.780	36.200	34.600	35.620	34.546	7,940,138
2025-10-23	33.980	34.180	32.900	34.020	32.994	3,429,396
2025-10-22	34.880	35.500	34.140	34.400	33.363	5,480,497
2025-10-21	34.180	35.660	33.880	35.020	33.964	9,095,042
2025-10-20	33.700	34.260	33.020	33.760	32.742	5,670,308
2025-10-17	34.920	34.920	32.320	32.820	31.830	8,454,091
2025-10-16	34.800	35.560	34.000	34.460	33.421	5,701,034
2025-10-15	34.060	36.060	33.900	35.640	34.565	9,116,337
2025-10-14	35.960	36.960	33.500	34.020	32.994	13,733,950
2025-10-13	35.100	36.740	34.600	36.120	35.031	12,328,140
2025-10-10	38.080	38.800	36.660	37.040	35.923	10,933,320
2025-10-09	41.200	41.200	37.300	37.800	36.660	22,850,141
2025-10-08	40.500	41.420	39.540	41.220	39.977	4,081,327
2025-10-06	41.980	41.980	40.060	41.060	39.822	2,879,777
2025-10-03	42.600	42.600	40.700	41.980	40.714	4,029,060
2025-10-02	41.340	42.680	40.880	42.600	41.315	6,117,855
2025-09-30	43.900	43.980	40.080	40.700	39.473	16,194,430
2025-09-29	41.660	44.500	40.820	43.780	42.460	9,231,526
2025-09-26	40.660	42.440	40.660	41.660	40.404	10,172,310
2025-09-25	43.440	44.000	41.620	42.280	41.005	15,230,310
2025-09-24	43.660	45.780	43.660	44.000	42.673	10,892,880
2025-09-23	42.000	45.000	42.000	44.500	43.158	15,343,920
2025-09-22	41.500	44.440	40.600	42.400	41.121	20,084,211
2025-09-19	38.600	41.860	36.900	41.760	40.501	22,622,381
2025-09-18	40.160	43.780	38.060	39.480	38.289	33,850,328
2025-09-17	35.940	39.940	35.660	38.100	36.951	28,912,189
2025-09-16	31.000	36.860	30.980	36.120	35.031	26,673,221
2025-09-15	30.060	31.380	29.340	30.940	30.007	10,643,750
2025-09-12	31.000	31.500	29.300	29.700	28.804	7,900,974
2025-09-11	30.000	30.680	28.920	30.280	29.367	5,539,542
2025-09-10	30.400	32.000	29.800	30.120	29.212	10,443,800
2025-09-09	30.400	31.980	29.520	30.600	29.677	16,416,609
2025-09-08	27.620	30.760	27.620	30.260	29.347	18,549,080
2025-09-05	27.020	28.320	27.020	27.860	27.020	6,966,076
2025-09-04	29.800	30.180	26.540	26.800	25.992	12,769,400
2025-09-03	29.000	30.380	27.940	29.860	28.960	16,131,160
2025-09-02	27.120	31.460	25.800	29.340	28.455	28,435,221
2025-09-01	28.500	28.920	26.780	26.980	26.166	7,204,697
2025-08-29	27.720	29.180	26.840	28.540	27.679	7,627,580
2025-08-28	27.900	28.320	26.800	27.720	26.884	8,525,000
2025-08-27	29.000	29.200	27.920	28.300	27.447	6,111,710
2025-08-26	28.380	29.160	27.980	28.920	28.048	9,273,775
2025-08-25	27.500	29.400	27.400	28.520	27.660	8,831,945
2025-08-22	27.020	27.520	26.760	27.300	26.477	5,251,765
2025-08-21	27.120	28.420	26.600	27.020	26.205	6,436,004
2025-08-20	27.700	27.700	26.240	27.120	26.302	12,678,700
2025-08-19	26.160	29.580	25.720	28.340	27.485	19,797,980
2025-08-18	25.900	26.460	25.460	25.720	24.944	6,303,860
2025-08-15	23.820	25.940	23.720	25.940	25.158	8,644,773
2025-08-14	24.640	24.640	23.500	23.940	23.218	4,533,300
2025-08-13	24.760	24.980	24.360	24.660	23.916	3,739,946
2025-08-12	25.400	25.400	24.140	24.800	24.052	3,017,072
2025-08-11	25.100	25.680	24.900	25.200	24.440	3,849,538
2025-08-08	25.000	25.400	24.460	25.100	24.343	3,243,892
2025-08-07	25.100	26.040	25.000	25.260	24.498	6,010,750
2025-08-06	24.400	25.280	24.360	25.080	24.324	4,366,922

← NewerPage 5 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.