Wuhan Jingce Electronic Technology Co Ltd historical data

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

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 21 · 1,217 trading daysOlder →

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.