Wuhan Jingce Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	124.82	139.30	124.82	136.84	136.71	16,832,762
2026-04-21	128.00	128.49	123.20	125.37	125.25	6,840,350
2026-04-20	127.00	131.00	122.00	128.88	128.76	8,453,754
2026-04-17	129.50	130.10	125.05	127.58	127.46	8,895,161
2026-04-16	130.84	131.60	128.45	130.40	130.28	7,174,589
2026-04-15	134.00	136.00	129.79	130.32	130.20	7,363,969
2026-04-14	128.00	134.67	127.50	131.79	131.66	8,502,732
2026-04-13	129.33	130.66	123.67	127.46	127.34	10,398,257
2026-04-10	133.56	137.78	130.13	130.46	130.34	8,888,454
2026-04-09	126.00	135.98	125.50	131.72	131.59	10,573,213
2026-04-08	124.80	129.30	123.04	128.22	128.10	10,611,206
2026-04-07	118.37	121.81	116.48	119.38	119.27	7,461,928
2026-04-03	118.70	120.00	114.33	117.00	116.89	8,513,178
2026-04-02	127.69	127.73	116.21	117.78	117.67	11,415,874
2026-04-01	131.00	132.34	126.50	127.70	127.58	6,495,705
2026-03-31	132.07	133.51	125.11	125.70	125.58	6,855,530
2026-03-30	125.55	134.76	123.00	133.40	133.27	8,784,460
2026-03-27	124.51	128.90	123.22	127.30	127.18	5,954,855
2026-03-26	128.52	130.00	125.00	125.73	125.61	4,911,419
2026-03-25	130.02	132.87	126.86	128.25	128.13	8,302,802
2026-03-24	123.00	127.12	120.42	126.16	126.04	8,423,546
2026-03-23	127.15	128.00	119.50	121.00	120.89	8,502,614
2026-03-20	129.17	134.26	128.15	129.44	129.32	8,187,910
2026-03-19	128.86	131.00	126.60	127.47	127.35	4,842,806
2026-03-18	127.29	132.65	127.26	130.90	130.78	6,515,945
2026-03-17	136.62	136.88	126.70	126.80	126.68	8,254,906
2026-03-16	135.09	136.38	127.00	134.76	134.63	9,761,582
2026-03-13	134.93	140.00	134.26	134.90	134.77	6,595,817
2026-03-12	134.79	136.93	132.05	133.54	133.41	6,435,313
2026-03-11	142.60	142.79	134.70	135.45	135.32	9,433,181
2026-03-10	138.93	146.59	138.93	142.80	142.66	7,141,454
2026-03-09	136.99	141.20	132.41	140.01	139.88	11,309,171
2026-03-06	146.33	150.31	143.20	143.81	143.67	7,946,687
2026-03-05	147.02	153.85	144.20	146.67	146.53	11,428,326
2026-03-04	138.44	144.58	138.00	140.60	140.47	10,539,008
2026-03-03	151.50	159.50	138.50	139.85	139.72	18,113,870
2026-03-02	151.00	157.90	149.05	153.50	153.35	10,575,394
2026-02-27	152.10	153.64	147.80	152.73	152.58	8,559,160
2026-02-26	153.17	156.00	146.50	155.00	154.85	14,321,436
2026-02-25	137.83	159.00	135.08	155.00	154.85	18,679,616
2026-02-24	141.00	141.50	132.24	135.40	135.27	14,867,049
2026-02-13	132.24	148.19	130.92	141.13	141.00	16,417,468
2026-02-12	134.75	135.42	130.10	132.58	132.45	9,214,728
2026-02-11	132.00	136.36	129.49	132.11	131.98	10,353,716
2026-02-10	135.64	136.00	127.01	131.55	131.43	11,455,453
2026-02-09	131.00	135.22	126.51	133.38	133.25	15,461,645
2026-02-06	128.00	131.60	126.00	126.16	126.04	10,136,446
2026-02-05	128.66	132.32	123.87	130.54	130.42	12,612,371
2026-02-04	127.27	134.10	126.00	130.15	130.03	14,049,188
2026-02-03	131.00	132.80	126.68	128.49	128.37	12,133,112
2026-02-02	132.42	133.66	127.04	127.32	127.20	14,337,964
2026-01-30	134.00	138.00	130.08	132.46	132.33	16,587,237
2026-01-29	146.72	149.00	133.00	134.00	133.87	19,206,477
2026-01-28	148.82	150.00	141.47	147.20	147.06	16,869,153
2026-01-27	141.00	152.31	139.00	148.97	148.83	18,309,203
2026-01-26	144.00	146.50	137.00	142.50	142.36	14,040,650
2026-01-23	148.00	148.00	138.77	145.46	145.32	18,004,564
2026-01-22	152.51	155.08	141.80	146.85	146.71	18,364,644
2026-01-21	144.13	154.50	143.90	151.72	151.58	20,318,437
2026-01-20	143.03	148.98	141.89	144.25	144.11	19,376,258

← NewerPage 3 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.