Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.650	16.770	13.580	15.420	14.594	4,819,000
2024-01-19	16.600	16.880	16.510	16.530	15.644	3,639,100
2024-01-18	16.650	16.880	15.950	16.590	15.701	6,028,200
2024-01-17	17.280	17.380	16.760	16.770	15.872	2,885,900
2024-01-16	17.360	17.420	16.910	17.280	16.354	3,818,800
2024-01-15	17.200	17.510	17.100	17.290	16.364	2,507,200
2024-01-12	17.670	17.750	17.300	17.320	16.392	4,030,774
2024-01-11	17.330	17.930	17.330	17.770	16.818	4,331,998
2024-01-10	17.620	17.800	17.200	17.400	16.468	4,561,955
2024-01-09	18.040	18.360	17.560	17.850	16.894	6,496,155
2024-01-08	18.990	18.990	17.940	18.010	17.045	7,996,336
2024-01-05	19.850	20.030	19.050	19.200	18.171	7,242,600
2024-01-04	20.200	20.200	19.650	19.800	18.739	6,903,076
2024-01-03	20.510	20.580	19.950	20.200	19.118	10,544,900
2024-01-02	21.700	21.700	20.710	20.810	19.695	14,755,160
2023-12-29	20.700	21.790	20.640	21.490	20.339	18,423,811
2023-12-28	20.520	21.060	20.030	20.770	19.657	14,402,060
2023-12-27	20.580	20.880	20.210	20.720	19.610	12,413,820
2023-12-26	20.150	20.950	19.630	20.780	19.667	18,622,199
2023-12-25	19.320	20.280	19.300	20.280	19.193	9,993,765
2023-12-22	20.320	20.460	19.300	19.360	18.323	9,818,600
2023-12-21	19.730	20.490	19.260	20.420	19.326	12,512,320
2023-12-20	19.470	20.480	19.180	19.830	18.768	11,197,000
2023-12-19	19.000	19.680	18.850	19.520	18.474	5,558,000
2023-12-18	19.660	19.660	19.000	19.000	17.982	4,230,600
2023-12-15	19.830	20.000	19.210	19.570	18.522	4,810,820
2023-12-14	19.980	20.340	19.700	19.700	18.645	7,773,888
2023-12-13	19.830	20.250	19.520	20.070	18.995	8,158,760
2023-12-12	19.780	20.260	19.680	19.820	18.758	7,988,900
2023-12-11	19.620	20.040	19.060	19.760	18.701	7,353,900
2023-12-08	19.190	19.830	19.060	19.510	18.465	7,216,953
2023-12-07	18.770	19.290	18.700	19.090	18.067	3,973,853
2023-12-06	18.740	19.050	18.680	18.860	17.850	4,021,500
2023-12-05	19.680	19.920	18.700	18.740	17.736	8,193,500
2023-12-04	20.110	20.250	19.690	19.700	18.645	5,912,300
2023-12-01	19.540	20.090	19.340	20.030	18.957	6,083,900
2023-11-30	20.340	20.340	19.300	19.540	18.493	8,434,700
2023-11-29	19.740	20.570	19.720	20.340	19.250	11,520,340
2023-11-28	19.510	20.230	19.330	19.800	18.739	7,346,200
2023-11-27	19.070	19.650	19.070	19.460	18.417	5,693,700
2023-11-24	19.700	19.790	19.040	19.190	18.162	8,799,800
2023-11-23	19.700	20.100	19.620	19.730	18.673	8,135,800
2023-11-22	20.030	20.780	19.700	19.700	18.645	17,329,619
2023-11-21	21.720	22.790	20.480	20.530	19.430	34,229,578
2023-11-20	20.340	21.600	19.800	21.080	19.951	18,227,320
2023-11-17	19.800	20.510	19.710	20.270	19.184	10,387,100
2023-11-16	19.820	20.930	19.700	20.010	18.938	14,263,400
2023-11-15	20.600	20.700	19.750	19.820	18.758	9,517,200
2023-11-14	20.080	20.780	19.810	20.350	19.260	10,539,060
2023-11-13	19.890	20.230	19.710	20.040	18.966	9,601,100
2023-11-10	20.040	20.200	19.650	19.660	18.607	7,574,043
2023-11-09	20.800	20.980	19.920	20.120	19.042	15,198,050
2023-11-08	20.010	21.680	19.650	21.040	19.913	29,294,910
2023-11-07	18.250	20.500	18.200	20.200	19.118	26,976,289
2023-11-06	17.660	18.230	17.660	18.200	17.225	6,318,823
2023-11-03	17.200	17.650	17.180	17.560	16.619	5,408,500
2023-11-02	17.550	17.840	17.020	17.020	16.108	6,947,800
2023-11-01	17.700	18.040	17.580	17.600	16.657	4,897,196
2023-10-31	18.150	18.410	17.550	17.710	16.761	7,785,100
2023-10-30	16.520	18.380	16.400	18.300	17.320	12,990,970

← NewerPage 12 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.