Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	11.420	11.600	11.200	11.440	10.904	2,220,183
2025-02-07	10.600	11.500	10.420	11.380	10.846	5,162,105
2025-02-06	10.100	10.540	10.100	10.520	10.027	1,022,500
2025-02-05	10.060	10.220	10.000	10.160	9.684	784,643
2025-02-04	10.180	10.180	9.900	10.020	9.550	1,863,500
2025-02-03	10.300	10.300	9.960	10.000	9.531	1,151,000
2025-01-28	10.420	10.440	10.300	10.300	9.817	125,688
2025-01-27	10.520	10.520	10.420	10.440	9.950	257,000
2025-01-24	10.380	10.460	10.260	10.420	9.931	546,000
2025-01-23	10.520	10.560	10.260	10.320	9.836	1,173,500
2025-01-22	10.800	10.800	10.500	10.500	10.008	294,199
2025-01-21	10.660	10.800	10.620	10.760	10.255	955,200
2025-01-20	10.680	10.820	10.600	10.640	10.141	339,028
2025-01-17	10.520	10.760	10.520	10.680	10.179	771,688
2025-01-16	10.800	10.840	10.520	10.680	10.179	1,049,037
2025-01-15	10.920	10.920	10.700	10.800	10.294	515,139
2025-01-14	10.640	10.900	10.640	10.880	10.370	416,500
2025-01-13	10.900	10.900	10.560	10.640	10.141	448,555
2025-01-10	10.700	10.960	10.700	10.900	10.389	860,462
2025-01-09	11.000	11.000	10.800	10.860	10.351	344,500
2025-01-08	11.000	11.080	10.700	10.840	10.332	700,851
2025-01-07	11.060	11.060	10.760	10.900	10.389	549,000
2025-01-06	10.940	11.080	10.880	11.060	10.541	573,335
2025-01-03	11.100	11.100	10.820	10.940	10.427	661,500
2025-01-02	10.880	11.140	10.860	11.000	10.484	962,000
2024-12-31	10.900	10.980	10.820	10.900	10.389	361,125
2024-12-30	10.900	11.040	10.860	10.900	10.389	475,018
2024-12-27	10.860	11.040	10.860	11.040	10.522	649,500
2024-12-24	10.800	10.980	10.800	10.920	10.408	560,843
2024-12-23	10.980	11.240	10.800	10.880	10.370	316,750
2024-12-20	10.580	10.960	10.560	10.900	10.389	1,179,397
2024-12-19	10.800	10.820	10.680	10.700	10.198	517,500
2024-12-18	10.540	10.900	10.540	10.820	10.313	367,500
2024-12-17	10.680	10.780	10.520	10.580	10.084	811,851
2024-12-16	10.760	10.860	10.680	10.680	10.179	328,000
2024-12-13	10.980	11.100	10.740	10.760	10.255	644,750
2024-12-12	10.680	11.140	10.500	11.000	10.484	1,409,500
2024-12-11	10.740	10.800	10.560	10.580	10.084	1,109,904
2024-12-10	11.240	11.260	10.760	10.800	10.132	883,176
2024-12-09	10.820	11.000	10.740	11.000	10.319	1,980,332
2024-12-06	11.100	11.100	10.780	10.800	10.132	1,492,250
2024-12-05	10.700	10.900	10.700	10.880	10.207	890,742
2024-12-04	10.960	11.000	10.800	10.800	10.132	881,884
2024-12-03	10.800	10.960	10.780	10.960	10.282	710,651
2024-12-02	10.760	10.900	10.760	10.800	10.132	373,000
2024-11-29	10.640	10.860	10.600	10.800	10.132	685,179
2024-11-28	10.740	10.800	10.580	10.640	9.981	535,000
2024-11-27	10.700	10.820	10.520	10.740	10.075	1,241,995
2024-11-26	10.880	10.920	10.800	10.860	10.188	468,412
2024-11-25	10.880	10.880	10.720	10.880	10.207	1,632,687
2024-11-22	10.880	11.000	10.780	10.860	10.188	2,859,733
2024-11-21	11.220	11.220	10.780	10.880	10.207	2,611,943
2024-11-20	11.320	11.420	11.260	11.340	10.638	644,500
2024-11-19	10.920	11.380	10.920	11.320	10.619	753,982
2024-11-18	11.180	11.320	11.060	11.260	10.563	1,690,500
2024-11-15	11.360	11.540	11.240	11.300	10.601	1,509,994
2024-11-14	11.420	11.660	11.120	11.360	10.657	1,566,907
2024-11-13	11.560	11.680	11.500	11.600	10.882	865,250
2024-11-12	11.600	11.940	11.500	11.660	10.938	1,320,725
2024-11-11	11.600	11.780	11.520	11.700	10.976	324,371

← NewerPage 8 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.