Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	23.900	24.620	23.700	24.600	23.858	2,789,954
2025-08-04	22.800	24.000	22.720	23.900	23.179	3,949,487
2025-08-01	23.550	24.400	22.850	22.950	22.258	3,185,732
2025-07-31	23.450	23.800	23.100	23.300	22.597	4,509,305
2025-07-30	24.300	24.900	23.350	23.650	22.937	5,596,518
2025-07-29	25.300	25.500	24.600	24.950	24.198	2,347,065
2025-07-28	25.100	25.700	24.650	25.400	24.634	3,782,815
2025-07-25	24.550	25.250	24.200	25.150	24.392	3,885,112
2025-07-24	25.250	25.650	24.650	24.950	24.198	4,856,766
2025-07-23	24.650	25.300	24.400	24.700	23.955	4,216,592
2025-07-22	25.000	25.100	24.200	24.650	23.907	3,413,559
2025-07-21	25.450	25.800	24.500	24.800	24.052	3,909,415
2025-07-18	26.250	26.350	25.000	25.500	24.304	5,411,759
2025-07-17	23.600	26.450	23.150	26.000	24.781	21,170,539
2025-07-16	21.850	22.950	21.800	22.700	21.636	7,901,900
2025-07-15	21.100	21.900	20.650	21.850	20.825	3,416,439
2025-07-14	20.300	21.200	19.800	21.100	20.111	4,020,501
2025-07-11	20.100	20.500	19.820	20.300	19.348	4,244,298
2025-07-10	20.350	20.550	19.980	20.150	19.205	3,664,267
2025-07-09	20.700	21.750	20.200	20.400	19.443	6,061,946
2025-07-08	20.850	21.350	20.450	21.100	20.111	4,646,496
2025-07-07	21.450	21.450	20.600	20.850	19.872	2,046,500
2025-07-04	21.850	22.150	21.250	21.400	20.397	2,183,500
2025-07-03	21.700	22.000	21.150	21.900	20.873	3,520,750
2025-07-02	22.750	22.750	21.100	21.700	20.682	7,477,913
2025-06-30	20.550	21.850	20.250	21.600	20.587	9,497,359
2025-06-27	20.950	21.050	20.150	20.350	19.396	3,276,000
2025-06-26	21.000	22.050	20.500	20.800	19.825	16,467,990
2025-06-25	20.300	21.150	20.000	20.850	19.872	11,041,920
2025-06-24	19.880	20.650	19.860	20.300	19.348	6,470,606
2025-06-23	19.600	19.960	19.120	19.700	18.776	5,930,599
2025-06-20	19.360	19.940	19.200	19.560	18.643	7,121,286
2025-06-19	21.450	21.600	18.920	19.340	18.433	25,837,080
2025-06-18	21.650	22.000	21.150	21.300	20.301	4,504,299
2025-06-17	22.350	22.500	21.650	21.700	20.682	4,700,329
2025-06-16	21.400	22.350	21.400	22.250	21.207	5,711,448
2025-06-13	21.600	21.950	21.000	21.850	20.825	7,193,921
2025-06-12	22.300	23.050	21.650	22.100	21.064	5,954,513
2025-06-11	22.250	23.350	22.100	22.300	21.254	9,186,698
2025-06-10	22.600	22.800	21.500	22.200	21.159	8,935,285
2025-06-09	21.400	23.300	21.400	22.600	21.540	13,899,450
2025-06-06	21.550	22.650	21.000	21.500	20.492	8,211,338
2025-06-05	21.700	23.000	21.300	22.250	21.207	13,378,430
2025-06-04	20.800	22.050	20.550	21.650	20.635	12,482,090
2025-06-03	20.600	21.500	19.800	20.800	19.825	11,939,630
2025-06-02	20.550	20.750	20.000	20.600	19.634	3,719,768
2025-05-30	21.750	22.300	20.800	21.000	20.015	12,522,170
2025-05-29	19.040	22.750	19.040	22.000	20.968	25,698,490
2025-05-28	20.450	20.700	19.440	19.980	19.043	18,517,051
2025-05-27	20.000	22.050	19.880	20.500	19.539	23,366,840
2025-05-26	18.420	20.950	17.820	20.200	19.253	31,755,699
2025-05-23	17.000	18.700	16.800	18.480	17.613	17,332,461
2025-05-22	15.780	17.040	15.780	16.600	15.822	11,282,820
2025-05-21	15.260	16.040	15.260	15.820	15.078	5,230,158
2025-05-20	14.960	15.340	14.900	15.260	14.544	5,199,500
2025-05-19	15.180	15.180	14.600	14.760	14.068	2,004,500
2025-05-16	14.740	15.240	14.620	15.000	14.297	4,053,000
2025-05-15	15.020	15.100	14.520	14.660	13.973	2,344,883
2025-05-14	14.880	15.420	14.700	15.140	14.430	4,978,012
2025-05-13	15.100	15.100	14.600	14.720	14.030	2,642,524

← NewerPage 6 of 21 · 1,234 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.