Wuhan Jingce Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 242.06 | 247.83 | 223.88 | 225.54 | 225.54 | 14,177,053 |
| 2026-07-21 | 215.81 | 248.88 | 202.00 | 245.80 | 245.80 | 15,355,363 |
| 2026-07-20 | 240.00 | 246.01 | 200.68 | 210.81 | 210.81 | 12,745,803 |
| 2026-07-17 | 252.41 | 258.80 | 233.28 | 237.02 | 237.02 | 14,332,958 |
| 2026-07-16 | 250.00 | 290.23 | 239.51 | 263.00 | 263.00 | 18,143,627 |
| 2026-07-14 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0 |
| 2026-07-13 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0 |
| 2026-07-10 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0 |
| 2026-07-09 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0 |
| 2026-07-08 | 272.85 | 306.36 | 263.09 | 297.10 | 297.10 | 12,081,484 |
| 2026-07-07 | 265.00 | 280.77 | 257.80 | 269.00 | 269.00 | 8,472,851 |
| 2026-07-06 | 268.67 | 277.00 | 254.43 | 266.57 | 266.57 | 9,583,671 |
| 2026-07-03 | 265.02 | 274.51 | 255.88 | 263.92 | 263.92 | 11,140,229 |
| 2026-07-02 | 292.80 | 294.50 | 265.31 | 269.95 | 269.95 | 14,318,111 |
| 2026-07-01 | 317.36 | 335.12 | 300.00 | 303.62 | 303.62 | 12,170,950 |
| 2026-06-30 | 298.00 | 324.55 | 293.00 | 317.60 | 317.60 | 11,426,714 |
| 2026-06-29 | 275.39 | 298.00 | 270.47 | 295.00 | 295.00 | 13,942,274 |
| 2026-06-26 | 269.81 | 285.00 | 263.00 | 275.00 | 275.00 | 14,333,125 |
| 2026-06-25 | 261.58 | 269.50 | 250.53 | 263.00 | 263.00 | 12,114,324 |
| 2026-06-24 | 211.52 | 255.10 | 210.02 | 251.13 | 251.13 | 15,289,997 |
| 2026-06-23 | 210.00 | 223.62 | 205.36 | 212.60 | 212.60 | 8,899,472 |
| 2026-06-22 | 218.14 | 222.20 | 204.50 | 213.80 | 213.80 | 10,678,783 |
| 2026-06-18 | 211.59 | 218.35 | 209.00 | 213.86 | 213.86 | 10,224,890 |
| 2026-06-17 | 200.00 | 217.99 | 197.01 | 215.76 | 215.76 | 10,531,980 |
| 2026-06-16 | 210.00 | 213.00 | 198.01 | 204.83 | 204.83 | 10,725,210 |
| 2026-06-15 | 200.00 | 210.00 | 192.15 | 208.46 | 208.46 | 10,607,330 |
| 2026-06-12 | 205.00 | 212.00 | 195.00 | 196.30 | 196.30 | 11,074,760 |
| 2026-06-11 | 188.70 | 199.10 | 187.10 | 192.90 | 192.90 | 7,255,796 |
| 2026-06-10 | 186.62 | 199.50 | 184.00 | 188.79 | 188.79 | 7,256,932 |
| 2026-06-09 | 183.00 | 191.00 | 179.00 | 188.88 | 188.88 | 6,742,708 |
| 2026-06-08 | 177.53 | 183.95 | 175.00 | 177.80 | 177.80 | 7,675,079 |
| 2026-06-05 | 196.50 | 198.34 | 187.60 | 189.23 | 189.23 | 9,628,604 |
| 2026-06-04 | 186.68 | 206.66 | 185.02 | 203.80 | 203.80 | 12,606,830 |
| 2026-06-03 | 186.00 | 196.00 | 183.89 | 188.50 | 188.50 | 9,224,740 |
| 2026-06-02 | 187.25 | 194.93 | 182.84 | 187.00 | 187.00 | 8,882,250 |
| 2026-06-01 | 196.36 | 204.00 | 183.60 | 184.23 | 184.23 | 12,374,010 |
| 2026-05-29 | 206.44 | 208.11 | 192.00 | 194.20 | 194.20 | 12,076,480 |
| 2026-05-28 | 209.00 | 214.80 | 201.88 | 210.40 | 210.20 | 9,411,638 |
| 2026-05-27 | 215.00 | 229.86 | 209.57 | 209.79 | 209.59 | 13,413,244 |
| 2026-05-26 | 224.00 | 228.86 | 212.00 | 218.01 | 217.80 | 13,884,413 |
| 2026-05-25 | 200.00 | 232.00 | 190.80 | 224.45 | 224.24 | 19,550,980 |
| 2026-05-22 | 195.00 | 196.00 | 180.88 | 195.30 | 195.11 | 16,112,879 |
| 2026-05-21 | 205.00 | 212.36 | 189.00 | 190.83 | 190.65 | 17,015,331 |
| 2026-05-20 | 185.32 | 205.00 | 184.02 | 198.58 | 198.39 | 15,257,116 |
| 2026-05-19 | 172.76 | 189.00 | 171.44 | 187.50 | 187.32 | 15,617,593 |
| 2026-05-18 | 172.36 | 188.85 | 171.20 | 178.88 | 178.71 | 15,269,250 |
| 2026-05-15 | 159.76 | 175.60 | 152.00 | 175.00 | 174.83 | 15,764,700 |
| 2026-05-14 | 168.00 | 168.70 | 158.00 | 159.00 | 158.85 | 9,886,574 |
| 2026-05-13 | 160.22 | 170.48 | 157.27 | 168.85 | 168.69 | 12,497,210 |
| 2026-05-12 | 153.99 | 165.90 | 152.41 | 165.41 | 165.25 | 14,005,354 |
| 2026-05-11 | 145.01 | 160.00 | 144.70 | 156.00 | 155.85 | 14,024,571 |
| 2026-05-08 | 145.69 | 152.60 | 142.12 | 143.90 | 143.76 | 9,570,395 |
| 2026-05-07 | 145.35 | 149.46 | 142.08 | 149.13 | 148.99 | 12,406,094 |
| 2026-05-06 | 149.00 | 152.94 | 142.11 | 142.75 | 142.61 | 15,329,410 |
| 2026-04-30 | 137.00 | 146.99 | 136.06 | 145.05 | 144.91 | 15,356,533 |
| 2026-04-29 | 138.83 | 139.66 | 133.62 | 135.99 | 135.86 | 9,777,031 |
| 2026-04-28 | 138.50 | 145.00 | 134.58 | 137.74 | 137.61 | 13,825,838 |
| 2026-04-27 | 132.77 | 142.57 | 131.01 | 139.75 | 139.62 | 14,452,080 |
| 2026-04-24 | 132.70 | 136.06 | 129.55 | 132.00 | 131.87 | 10,863,113 |
| 2026-04-23 | 137.00 | 137.26 | 128.80 | 132.50 | 132.37 | 9,396,311 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2000 CNY |
| 2024-05-24 | 0.2000 CNY |
| 2023-05-25 | 0.3000 CNY |
| 2022-06-06 | 0.3000 CNY |
| 2021-05-28 | 0.3000 CNY |
| 2020-06-04 | 0.3000 CNY |
| 2019-05-28 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.