Johnson Electric Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.060	12.100	11.820	11.900	11.163	434,799
2024-11-07	11.580	12.020	11.580	11.940	11.201	576,125
2024-11-06	11.920	11.980	11.700	11.780	11.051	909,500
2024-11-05	11.540	11.960	11.540	11.960	11.220	1,488,000
2024-11-04	11.580	11.640	11.520	11.580	10.863	1,063,253
2024-11-01	11.720	11.720	11.480	11.580	10.863	1,312,373
2024-10-31	11.440	11.780	11.320	11.780	11.051	1,442,000
2024-10-30	11.620	11.740	11.460	11.500	10.788	2,489,770
2024-10-29	11.640	11.840	11.400	11.600	10.882	2,204,785
2024-10-28	11.300	11.680	11.180	11.640	10.920	2,126,900
2024-10-25	11.140	11.280	11.040	11.180	10.488	1,024,250
2024-10-24	11.160	11.240	11.020	11.060	10.375	427,505
2024-10-23	11.140	11.320	11.100	11.160	10.469	867,835
2024-10-22	10.880	11.200	10.860	11.100	10.413	1,732,000
2024-10-21	11.020	11.020	10.800	10.820	10.150	756,000
2024-10-18	10.520	10.920	10.520	10.900	10.225	836,000
2024-10-17	10.920	10.920	10.580	10.640	9.981	1,241,912
2024-10-16	10.720	10.720	10.500	10.540	9.888	1,039,532
2024-10-15	10.720	10.940	10.540	10.720	10.057	1,176,000
2024-10-14	11.300	11.400	10.700	10.820	10.150	1,587,800
2024-10-10	11.280	11.480	11.140	11.320	10.619	1,331,535
2024-10-09	11.560	11.840	11.040	11.100	10.413	3,194,511
2024-10-08	12.000	12.020	11.040	11.460	10.751	6,414,250
2024-10-07	11.220	11.880	11.220	11.780	11.051	1,635,125
2024-10-04	11.160	11.280	11.020	11.160	10.469	1,132,065
2024-10-03	11.760	11.760	10.820	11.140	10.451	1,023,061
2024-10-02	11.520	11.940	11.520	11.660	10.938	1,824,521
2024-09-30	11.200	11.660	11.060	11.520	10.807	2,779,046
2024-09-27	10.920	11.040	10.760	10.880	10.207	1,029,639
2024-09-26	10.400	10.760	10.300	10.760	10.094	922,734
2024-09-25	10.360	10.660	10.300	10.340	9.700	1,220,710
2024-09-24	10.260	10.420	10.140	10.360	9.719	1,721,250
2024-09-23	10.240	10.300	10.100	10.140	9.512	700,143
2024-09-20	10.360	10.480	10.080	10.280	9.644	2,301,224
2024-09-19	10.180	10.380	9.940	10.340	9.700	1,252,500
2024-09-17	10.200	10.380	10.100	10.200	9.569	534,634
2024-09-16	10.200	10.240	10.060	10.220	9.587	348,627
2024-09-13	10.280	10.320	10.100	10.260	9.625	381,766
2024-09-12	10.180	10.180	9.980	10.160	9.531	708,970
2024-09-11	10.020	10.160	10.000	10.080	9.456	414,082
2024-09-10	10.240	10.560	10.080	10.080	9.456	393,063
2024-09-09	10.320	10.560	10.020	10.540	9.888	769,000
2024-09-05	10.440	10.480	10.360	10.420	9.775	407,137
2024-09-04	10.520	10.520	10.320	10.320	9.681	319,581
2024-09-03	10.500	10.620	10.420	10.520	9.869	360,296
2024-09-02	10.740	10.740	10.240	10.580	9.925	268,500
2024-08-30	10.940	10.960	10.580	10.740	10.075	1,679,443
2024-08-29	10.960	11.080	10.880	11.020	10.338	379,368
2024-08-28	11.020	11.040	10.920	10.920	10.244	179,000
2024-08-27	10.940	11.100	10.940	11.020	10.338	271,750
2024-08-26	11.000	11.080	10.880	10.940	10.263	191,222
2024-08-23	10.840	11.020	10.840	11.000	10.319	165,000
2024-08-22	10.900	11.060	10.700	10.860	10.188	924,600
2024-08-21	10.860	10.920	10.840	10.900	10.225	152,003
2024-08-20	10.900	10.940	10.800	10.860	10.188	211,500
2024-08-19	10.800	11.000	10.760	10.900	10.225	223,523
2024-08-16	10.780	10.900	10.780	10.840	10.169	408,000
2024-08-15	10.780	10.860	10.760	10.780	10.113	268,702
2024-08-14	10.800	10.960	10.760	10.780	10.113	109,477
2024-08-13	10.640	10.820	10.600	10.760	10.094	283,000

← NewerPage 9 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.