Wuhan Jingce Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 144.81 | 148.81 | 140.80 | 142.63 | 142.63 | 5,290,010 |
| 2026-10-20 | 140.00 | 150.01 | 138.03 | 144.12 | 144.12 | 7,287,850 |
| 2026-10-19 | 147.91 | 152.00 | 138.00 | 141.30 | 141.30 | 7,900,795 |
| 2026-10-16 | 157.00 | 160.00 | 149.72 | 151.84 | 151.84 | 5,476,522 |
| 2026-10-15 | 150.10 | 155.17 | 145.13 | 153.00 | 153.00 | 7,649,099 |
| 2026-10-14 | 166.95 | 169.00 | 157.33 | 158.44 | 158.44 | 5,312,739 |
| 2026-10-13 | 164.61 | 169.90 | 154.59 | 167.28 | 167.28 | 6,856,798 |
| 2026-10-12 | 167.51 | 175.48 | 164.50 | 167.00 | 167.00 | 4,652,004 |
| 2026-10-09 | 174.66 | 174.96 | 159.49 | 168.22 | 168.22 | 6,226,786 |
| 2026-10-08 | 184.06 | 185.85 | 172.70 | 175.19 | 175.19 | 6,269,074 |
| 2026-09-30 | 200.21 | 200.30 | 183.79 | 184.03 | 184.03 | 4,800,296 |
| 2026-09-29 | 194.15 | 200.51 | 192.16 | 197.10 | 197.10 | 4,769,268 |
| 2026-09-28 | 200.02 | 204.28 | 191.10 | 194.15 | 194.15 | 5,060,298 |
| 2026-09-24 | 208.00 | 209.87 | 201.16 | 202.70 | 202.70 | 5,354,892 |
| 2026-09-23 | 214.51 | 214.51 | 209.39 | 210.68 | 210.68 | 2,950,157 |
| 2026-09-22 | 218.00 | 218.92 | 211.69 | 212.27 | 212.27 | 5,179,144 |
| 2026-09-21 | 219.16 | 220.98 | 212.35 | 214.60 | 214.60 | 5,492,855 |
| 2026-09-18 | 209.06 | 221.69 | 204.45 | 219.15 | 219.15 | 9,873,842 |
| 2026-09-17 | 206.25 | 210.33 | 203.50 | 204.77 | 204.77 | 6,339,963 |
| 2026-09-16 | 193.37 | 210.77 | 193.37 | 206.25 | 206.25 | 10,037,785 |
| 2026-09-15 | 189.00 | 198.44 | 188.00 | 193.30 | 193.30 | 4,039,775 |
| 2026-09-14 | 187.91 | 191.36 | 184.49 | 189.87 | 189.87 | 3,660,622 |
| 2026-09-11 | 191.82 | 191.82 | 180.30 | 189.80 | 189.80 | 5,191,692 |
| 2026-09-10 | 192.01 | 196.35 | 190.01 | 192.90 | 192.90 | 3,391,652 |
| 2026-09-09 | 199.00 | 199.85 | 191.79 | 193.14 | 193.14 | 3,869,933 |
| 2026-09-08 | 196.95 | 203.00 | 193.00 | 196.20 | 196.20 | 5,701,639 |
| 2026-09-07 | 191.03 | 198.79 | 189.00 | 197.00 | 197.00 | 6,143,630 |
| 2026-09-04 | 199.00 | 205.21 | 185.00 | 187.66 | 187.66 | 8,049,468 |
| 2026-09-03 | 199.99 | 202.35 | 192.04 | 197.18 | 197.18 | 5,262,400 |
| 2026-09-02 | 195.65 | 199.47 | 192.16 | 197.56 | 197.56 | 5,669,516 |
| 2026-09-01 | 217.36 | 220.36 | 199.06 | 200.45 | 200.45 | 7,970,897 |
| 2026-08-31 | 211.88 | 220.06 | 205.06 | 216.92 | 216.92 | 7,631,749 |
| 2026-08-28 | 221.81 | 227.55 | 215.20 | 215.60 | 215.60 | 5,315,618 |
| 2026-08-27 | 212.00 | 224.96 | 209.00 | 221.80 | 221.80 | 6,594,299 |
| 2026-08-26 | 206.26 | 216.44 | 203.05 | 210.60 | 210.60 | 8,396,675 |
| 2026-08-25 | 209.41 | 211.88 | 197.00 | 206.28 | 206.28 | 8,926,648 |
| 2026-08-24 | 219.00 | 223.08 | 207.01 | 213.70 | 213.70 | 5,752,019 |
| 2026-08-21 | 216.99 | 221.00 | 210.00 | 217.09 | 217.09 | 5,604,371 |
| 2026-08-20 | 217.02 | 225.29 | 213.80 | 217.90 | 217.90 | 6,143,295 |
| 2026-08-19 | 231.52 | 235.99 | 212.60 | 214.20 | 214.20 | 7,940,980 |
| 2026-08-18 | 242.50 | 243.26 | 234.00 | 238.62 | 238.62 | 6,487,462 |
| 2026-08-17 | 222.09 | 241.50 | 220.99 | 240.50 | 240.50 | 8,336,782 |
| 2026-08-14 | 227.66 | 230.00 | 220.20 | 223.44 | 223.44 | 6,443,695 |
| 2026-08-13 | 228.00 | 238.00 | 222.43 | 224.24 | 224.24 | 7,722,580 |
| 2026-08-12 | 225.42 | 230.90 | 221.10 | 225.20 | 225.20 | 6,820,481 |
| 2026-08-11 | 231.85 | 233.80 | 218.94 | 222.50 | 222.50 | 9,213,457 |
| 2026-08-10 | 233.00 | 242.08 | 229.63 | 235.66 | 235.66 | 12,207,378 |
| 2026-08-07 | 208.79 | 226.26 | 202.50 | 223.91 | 223.91 | 11,028,314 |
| 2026-08-06 | 197.00 | 214.79 | 194.25 | 208.00 | 208.00 | 10,923,777 |
| 2026-08-05 | 181.84 | 209.63 | 180.01 | 204.00 | 204.00 | 12,146,833 |
| 2026-08-04 | 168.15 | 185.00 | 164.01 | 182.52 | 182.52 | 11,944,565 |
| 2026-08-03 | 190.00 | 190.00 | 164.79 | 167.00 | 167.00 | 12,079,167 |
| 2026-07-31 | 196.80 | 203.60 | 189.88 | 191.00 | 191.00 | 12,094,327 |
| 2026-07-30 | 196.74 | 202.30 | 175.58 | 180.19 | 180.19 | 13,223,101 |
| 2026-07-29 | 209.21 | 214.86 | 185.00 | 199.00 | 199.00 | 13,044,829 |
| 2026-07-28 | 224.22 | 234.45 | 206.82 | 209.40 | 209.40 | 9,280,388 |
| 2026-07-27 | 224.22 | 233.50 | 216.00 | 231.95 | 231.95 | 9,277,988 |
| 2026-07-24 | 210.61 | 233.59 | 206.01 | 224.61 | 224.61 | 10,062,192 |
| 2026-07-23 | 227.69 | 230.40 | 212.03 | 214.60 | 214.60 | 10,414,244 |
| 2026-07-22 | 242.06 | 247.83 | 223.88 | 225.54 | 225.54 | 14,177,053 |
Page 1 of 1 · 60 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.