Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14.200	15.040	14.060	14.900	14.201	4,618,752
2025-05-09	14.360	14.400	13.800	13.980	13.324	2,604,000
2025-05-08	14.080	14.680	14.080	14.460	13.782	2,108,500
2025-05-07	14.520	14.860	14.180	14.320	13.649	2,615,359
2025-05-06	14.600	14.720	14.180	14.440	13.763	2,909,502
2025-05-02	14.180	14.580	14.160	14.540	13.858	1,348,549
2025-04-30	13.960	14.500	13.960	14.160	13.496	4,376,250
2025-04-29	13.980	14.040	13.680	13.940	13.286	2,501,500
2025-04-28	13.820	14.140	13.680	13.760	13.115	4,414,552
2025-04-25	13.940	14.040	13.700	13.700	13.058	2,165,143
2025-04-24	13.880	14.060	13.420	13.620	12.981	3,389,970
2025-04-23	13.460	13.980	13.360	13.660	13.019	7,775,418
2025-04-22	12.880	13.100	12.420	13.060	12.448	2,768,347
2025-04-17	12.600	12.760	12.460	12.620	12.028	1,730,875
2025-04-16	12.760	12.820	12.400	12.600	12.009	3,366,029
2025-04-15	13.420	13.420	12.840	12.980	12.371	1,783,949
2025-04-14	13.300	13.660	12.980	13.080	12.467	4,881,500
2025-04-11	13.000	13.280	12.760	13.140	12.524	6,941,407
2025-04-10	13.240	13.260	12.560	12.860	12.257	9,915,325
2025-04-09	11.660	12.480	11.220	12.360	11.780	9,968,944
2025-04-08	12.160	12.360	11.600	12.040	11.475	8,962,000
2025-04-07	12.500	12.960	11.680	11.700	11.151	13,511,670
2025-04-03	15.300	15.440	14.460	14.580	13.896	11,326,620
2025-04-02	15.500	16.500	15.500	16.000	15.250	3,847,529
2025-04-01	15.680	15.860	15.220	15.660	14.926	4,375,375
2025-03-31	15.700	15.800	15.100	15.660	14.926	6,195,000
2025-03-28	16.640	16.700	15.820	16.040	15.288	7,342,131
2025-03-27	16.720	17.100	16.220	16.780	15.993	6,930,040
2025-03-26	16.420	16.880	16.100	16.740	15.955	5,503,598
2025-03-25	17.140	17.140	16.220	16.460	15.688	7,237,076
2025-03-24	16.820	17.340	16.300	17.200	16.393	9,291,526
2025-03-21	17.800	17.820	16.220	16.520	15.745	13,906,360
2025-03-20	17.700	18.580	17.360	17.920	17.080	16,784,289
2025-03-19	17.180	17.680	17.020	17.460	16.641	12,626,500
2025-03-18	15.920	17.640	15.700	17.260	16.451	24,693,000
2025-03-17	15.900	16.060	15.200	15.920	15.174	7,725,854
2025-03-14	15.880	16.040	15.000	15.940	15.193	9,811,584
2025-03-13	15.820	16.400	15.220	15.680	14.945	10,963,480
2025-03-12	16.100	16.700	15.580	15.800	15.059	7,748,133
2025-03-11	15.300	16.300	15.040	16.040	15.288	11,411,670
2025-03-10	16.700	16.840	15.400	15.920	15.174	13,390,250
2025-03-07	16.240	17.200	15.980	16.660	15.879	16,394,510
2025-03-06	16.500	17.100	16.200	16.460	15.688	23,719,221
2025-03-05	14.540	16.840	14.540	16.220	15.459	28,953,131
2025-03-04	14.000	15.140	13.400	14.300	13.629	21,483,650
2025-03-03	15.000	15.000	14.200	14.320	13.649	15,978,470
2025-02-28	16.500	16.780	14.500	14.600	13.915	24,241,699
2025-02-27	17.100	18.880	17.040	17.380	16.565	31,837,449
2025-02-26	14.620	18.180	14.540	16.200	15.440	34,024,199
2025-02-25	13.740	14.840	13.740	14.400	13.725	8,823,603
2025-02-24	14.800	15.720	13.900	14.020	13.363	15,902,510
2025-02-21	13.440	14.780	13.020	14.500	13.820	15,128,820
2025-02-20	11.700	13.640	11.600	13.200	12.581	18,477,119
2025-02-19	11.580	11.700	11.400	11.660	11.113	1,399,000
2025-02-18	11.660	11.760	11.320	11.480	10.942	1,355,040
2025-02-17	11.700	11.880	11.640	11.700	11.151	1,161,500
2025-02-14	11.280	11.840	11.240	11.740	11.190	2,262,594
2025-02-13	11.300	11.380	11.060	11.160	10.637	820,250
2025-02-12	11.240	11.440	11.180	11.380	10.846	1,923,727
2025-02-11	11.440	11.440	11.200	11.300	10.770	1,745,750

← NewerPage 7 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.