Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	14.700	15.300	14.580	14.850	14.054	11,540,180
2024-04-24	13.800	14.370	13.790	14.350	13.581	6,285,700
2024-04-23	13.800	14.000	13.610	13.810	13.070	5,300,000
2024-04-22	13.500	13.800	13.030	13.680	12.947	5,424,900
2024-04-19	13.800	14.080	13.530	13.730	12.994	5,480,034
2024-04-18	14.160	14.370	13.780	13.980	13.231	6,296,716
2024-04-17	13.080	14.190	13.080	14.160	13.401	8,778,622
2024-04-16	13.900	13.900	12.720	12.800	12.114	8,634,404
2024-04-15	14.720	14.790	13.500	13.900	13.155	8,844,592
2024-04-12	14.800	15.060	14.600	14.640	13.856	5,723,092
2024-04-11	14.800	15.020	14.620	14.740	13.950	4,999,984
2024-04-10	15.400	15.400	14.580	14.750	13.960	6,562,200
2024-04-09	15.190	15.510	15.020	15.410	14.584	5,464,586
2024-04-08	15.950	15.960	15.170	15.210	14.395	5,411,408
2024-04-03	16.190	16.280	15.520	15.850	15.001	6,474,249
2024-04-02	16.500	16.520	16.110	16.260	15.389	7,230,506
2024-04-01	16.200	16.770	16.200	16.620	15.730	9,083,888
2024-03-29	15.760	16.300	15.440	16.150	15.285	10,639,260
2024-03-28	15.190	16.160	15.140	15.920	15.067	13,988,600
2024-03-27	16.480	16.570	15.430	15.500	14.670	8,420,566
2024-03-26	16.720	17.280	16.320	16.600	15.711	11,026,500
2024-03-25	17.670	18.170	17.140	17.140	16.222	11,138,240
2024-03-22	17.700	18.120	17.460	17.820	16.865	11,848,590
2024-03-21	18.070	18.190	17.660	17.810	16.856	9,982,300
2024-03-20	18.100	18.380	17.860	18.200	17.225	12,592,540
2024-03-19	18.450	18.820	18.200	18.220	17.244	17,875,270
2024-03-18	17.500	19.070	17.300	18.850	17.840	23,896,119
2024-03-15	17.210	17.560	16.940	17.540	16.600	8,585,820
2024-03-14	17.320	17.550	16.860	17.280	16.354	11,280,800
2024-03-13	17.930	18.350	17.520	17.640	16.695	14,068,100
2024-03-12	18.300	18.380	17.680	17.780	16.827	14,907,660
2024-03-11	17.190	18.520	17.110	18.360	17.376	20,090,100
2024-03-08	17.130	18.080	17.060	17.760	16.808	16,143,890
2024-03-07	18.270	18.460	17.150	17.190	16.269	20,076,789
2024-03-06	18.110	18.640	17.690	18.310	17.329	24,945,340
2024-03-05	16.830	19.010	16.580	18.950	17.935	34,120,762
2024-03-04	18.000	18.490	16.650	17.080	16.165	28,872,770
2024-03-01	15.050	17.500	15.050	16.260	15.389	24,189,830
2024-02-29	13.500	14.640	13.490	14.600	13.818	9,746,540
2024-02-28	15.370	15.700	13.630	13.660	12.928	15,207,300
2024-02-27	14.450	15.390	14.450	15.370	14.547	8,480,172
2024-02-26	14.490	15.020	14.210	14.630	13.846	8,428,265
2024-02-23	14.050	14.580	13.930	14.540	13.761	8,378,973
2024-02-22	13.700	14.150	13.620	14.100	13.345	8,829,613
2024-02-21	13.250	13.910	13.080	13.480	12.758	7,980,800
2024-02-20	13.170	13.910	12.830	13.540	12.815	8,215,156
2024-02-19	12.700	13.300	12.630	13.160	12.455	6,613,165
2024-02-08	11.430	12.490	10.990	12.470	11.802	8,292,200
2024-02-07	11.620	12.050	11.050	11.210	10.609	6,188,800
2024-02-06	10.690	11.960	10.100	11.590	10.969	6,942,011
2024-02-05	12.420	12.450	10.670	10.880	10.297	8,280,200
2024-02-02	13.210	13.460	11.860	12.420	11.755	6,411,200
2024-02-01	13.330	13.650	13.000	13.210	12.502	4,307,200
2024-01-31	14.000	14.390	13.300	13.380	12.663	5,691,500
2024-01-30	14.670	15.030	14.370	14.390	13.619	2,988,820
2024-01-29	15.640	16.000	14.860	14.920	14.121	3,889,600
2024-01-26	15.890	15.930	15.510	15.570	14.736	3,381,100
2024-01-25	15.300	15.850	15.020	15.790	14.944	4,730,720
2024-01-24	15.430	15.540	14.580	15.300	14.480	4,968,800
2024-01-23	15.260	15.650	15.070	15.380	14.556	3,992,200

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.