Jones Tech PLC Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.000 | 15.720 | 15.000 | 15.110 | 14.502 | 9,147,726 |
| 2024-07-23 | 15.990 | 16.030 | 15.130 | 15.190 | 14.579 | 10,488,630 |
| 2024-07-22 | 15.780 | 16.030 | 15.700 | 15.980 | 15.337 | 6,333,121 |
| 2024-07-19 | 15.700 | 16.170 | 15.620 | 15.830 | 15.193 | 9,415,386 |
| 2024-07-18 | 15.800 | 16.080 | 15.310 | 16.070 | 15.424 | 15,236,280 |
| 2024-07-17 | 17.300 | 17.400 | 16.400 | 16.400 | 15.740 | 18,195,699 |
| 2024-07-16 | 17.200 | 17.530 | 17.060 | 17.520 | 16.815 | 17,848,820 |
| 2024-07-15 | 17.280 | 17.350 | 16.850 | 17.090 | 16.402 | 13,352,430 |
| 2024-07-12 | 17.650 | 17.770 | 17.280 | 17.480 | 16.777 | 22,799,180 |
| 2024-07-11 | 18.100 | 18.840 | 17.850 | 18.440 | 17.698 | 33,809,738 |
| 2024-07-10 | 17.900 | 18.100 | 17.600 | 17.750 | 17.036 | 16,355,900 |
| 2024-07-09 | 16.660 | 17.990 | 16.500 | 17.990 | 17.266 | 24,368,240 |
| 2024-07-08 | 16.920 | 17.220 | 16.580 | 16.640 | 15.971 | 9,481,396 |
| 2024-07-05 | 16.660 | 17.210 | 16.250 | 17.070 | 16.383 | 11,845,400 |
| 2024-07-04 | 17.000 | 17.440 | 16.630 | 16.680 | 16.009 | 10,672,010 |
| 2024-07-03 | 17.500 | 17.680 | 16.960 | 17.200 | 16.508 | 13,081,100 |
| 2024-07-02 | 17.270 | 17.800 | 17.190 | 17.580 | 16.873 | 17,066,369 |
| 2024-07-01 | 17.280 | 17.630 | 16.600 | 17.180 | 16.489 | 13,521,600 |
| 2024-06-28 | 16.700 | 17.800 | 16.530 | 17.340 | 16.642 | 19,953,730 |
| 2024-06-27 | 16.450 | 17.610 | 16.340 | 16.660 | 15.990 | 19,205,500 |
| 2024-06-26 | 15.870 | 16.710 | 15.560 | 16.590 | 15.923 | 13,488,900 |
| 2024-06-25 | 16.280 | 16.430 | 15.700 | 15.910 | 15.270 | 10,835,600 |
| 2024-06-24 | 16.870 | 17.170 | 16.300 | 16.390 | 15.731 | 13,204,500 |
| 2024-06-21 | 17.240 | 17.460 | 16.820 | 17.200 | 16.508 | 12,874,380 |
| 2024-06-20 | 17.600 | 18.190 | 17.190 | 17.210 | 16.518 | 18,407,301 |
| 2024-06-19 | 18.020 | 18.200 | 17.580 | 17.730 | 17.017 | 16,588,301 |
| 2024-06-18 | 17.990 | 18.390 | 17.830 | 18.180 | 17.449 | 24,760,430 |
| 2024-06-17 | 17.180 | 18.650 | 17.100 | 18.000 | 17.276 | 32,424,590 |
| 2024-06-14 | 17.530 | 17.830 | 17.020 | 17.350 | 16.652 | 23,050,779 |
| 2024-06-13 | 18.490 | 18.850 | 17.590 | 17.670 | 16.959 | 37,239,352 |
| 2024-06-12 | 17.450 | 19.570 | 17.300 | 18.170 | 17.439 | 50,058,527 |
| 2024-06-11 | 16.000 | 16.400 | 15.140 | 16.310 | 15.654 | 24,518,279 |
| 2024-06-07 | 16.850 | 17.240 | 16.380 | 16.680 | 16.009 | 20,483,721 |
| 2024-06-06 | 17.530 | 18.030 | 16.270 | 16.440 | 15.779 | 29,066,070 |
| 2024-06-05 | 17.650 | 17.760 | 17.220 | 17.340 | 16.642 | 20,006,910 |
| 2024-06-04 | 18.390 | 18.470 | 17.400 | 17.750 | 17.036 | 29,568,350 |
| 2024-06-03 | 19.440 | 19.760 | 18.350 | 18.710 | 17.957 | 37,019,566 |
| 2024-05-31 | 20.350 | 21.560 | 19.460 | 19.560 | 18.773 | 51,481,660 |
| 2024-05-30 | 18.860 | 20.500 | 18.630 | 19.990 | 19.186 | 46,585,320 |
| 2024-05-29 | 17.200 | 20.280 | 17.200 | 19.600 | 18.811 | 49,576,422 |
| 2024-05-28 | 17.120 | 17.950 | 16.900 | 17.460 | 16.758 | 20,922,820 |
| 2024-05-27 | 17.920 | 17.950 | 16.810 | 17.260 | 16.335 | 25,657,580 |
| 2024-05-24 | 17.730 | 18.880 | 17.500 | 18.400 | 17.414 | 39,061,941 |
| 2024-05-23 | 17.660 | 18.490 | 17.120 | 17.600 | 16.657 | 32,568,070 |
| 2024-05-22 | 16.480 | 17.450 | 16.370 | 17.440 | 16.506 | 19,929,369 |
| 2024-05-21 | 16.140 | 16.960 | 15.970 | 16.760 | 15.862 | 14,007,830 |
| 2024-05-20 | 16.050 | 16.320 | 15.820 | 16.190 | 15.323 | 6,192,300 |
| 2024-05-17 | 15.760 | 16.100 | 15.680 | 16.050 | 15.190 | 6,341,281 |
| 2024-05-16 | 15.550 | 16.260 | 15.510 | 15.800 | 14.954 | 7,481,000 |
| 2024-05-15 | 15.600 | 15.840 | 15.450 | 15.500 | 14.670 | 5,285,641 |
| 2024-05-14 | 15.990 | 16.480 | 15.630 | 15.830 | 14.982 | 9,135,100 |
| 2024-05-13 | 15.750 | 15.980 | 15.270 | 15.510 | 14.679 | 6,133,800 |
| 2024-05-10 | 16.060 | 16.060 | 15.560 | 15.630 | 14.793 | 7,559,800 |
| 2024-05-09 | 15.960 | 16.400 | 15.960 | 16.020 | 15.162 | 10,694,090 |
| 2024-05-08 | 17.040 | 17.390 | 16.200 | 16.200 | 15.332 | 15,038,540 |
| 2024-05-07 | 16.460 | 16.840 | 16.190 | 16.330 | 15.455 | 9,010,459 |
| 2024-05-06 | 16.240 | 17.050 | 16.200 | 16.380 | 15.502 | 13,784,470 |
| 2024-04-30 | 15.690 | 15.870 | 15.420 | 15.620 | 14.783 | 7,615,081 |
| 2024-04-29 | 15.210 | 15.630 | 15.190 | 15.560 | 14.726 | 8,323,495 |
| 2024-04-26 | 14.830 | 15.510 | 14.800 | 15.320 | 14.499 | 10,314,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.7400 CNY |
| 2025-05-28 | 0.6500 CNY |
| 2024-05-28 | 0.2400 CNY |
| 2023-05-29 | 0.6500 CNY |
| 2022-05-27 | 0.4300 CNY |
| 2021-06-02 | 0.6300 CNY |
| 2020-05-25 | 0.4200 CNY |
| 2019-06-03 | 0.1800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.