Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.210	17.620	16.940	17.440	16.506	8,004,400
2023-10-26	16.680	17.600	16.410	17.430	16.496	10,383,320
2023-10-25	17.000	17.250	16.730	16.800	15.900	6,850,600
2023-10-24	16.610	17.100	16.380	16.900	15.995	6,567,376
2023-10-23	17.170	17.410	16.400	16.550	15.663	8,068,000
2023-10-20	18.220	18.510	17.300	17.330	16.402	9,353,000
2023-10-19	18.640	19.150	18.290	18.360	17.376	6,886,976
2023-10-18	19.460	19.560	18.650	18.800	17.793	7,518,476
2023-10-17	19.900	20.070	19.360	19.540	18.493	7,993,960
2023-10-16	20.000	20.500	19.740	19.940	18.872	8,939,900
2023-10-13	19.940	20.650	19.820	20.290	19.203	11,830,220
2023-10-12	20.230	20.700	19.810	20.090	19.014	10,561,500
2023-10-11	20.000	20.530	19.610	20.270	19.184	13,404,120
2023-10-10	19.990	20.250	19.900	19.980	18.910	10,889,400
2023-10-09	19.600	20.540	19.600	20.230	19.146	15,753,540
2023-09-28	18.010	19.850	17.990	19.540	18.493	17,944,381
2023-09-27	18.380	18.480	17.860	17.910	16.950	8,672,400
2023-09-26	19.000	19.130	18.320	18.380	17.395	10,168,600
2023-09-25	19.250	19.580	19.010	19.250	18.219	8,849,600
2023-09-22	18.220	19.380	18.190	19.300	18.266	11,936,100
2023-09-21	18.200	18.650	18.090	18.430	17.443	7,820,200
2023-09-20	19.220	19.440	18.190	18.200	17.225	11,978,300
2023-09-19	20.010	20.090	19.000	19.090	18.067	14,480,290
2023-09-18	20.440	21.180	19.930	20.000	18.928	19,094,590
2023-09-15	21.020	21.890	20.560	20.700	19.591	26,436,131
2023-09-14	19.500	22.190	18.810	21.090	19.960	33,753,930
2023-09-13	19.870	19.990	19.240	19.660	18.607	14,214,320
2023-09-12	19.320	20.850	19.080	20.400	19.307	21,950,301
2023-09-11	19.850	19.860	18.990	19.320	18.285	14,200,880
2023-09-08	19.540	20.460	19.010	20.200	19.118	18,609,260
2023-09-07	19.700	20.590	19.500	19.580	18.531	17,937,631
2023-09-06	18.830	20.060	18.750	19.910	18.843	19,293,260
2023-09-05	19.590	19.960	19.090	19.110	18.086	14,987,200
2023-09-04	18.440	19.560	18.260	19.460	18.417	14,227,300
2023-09-01	19.000	19.000	18.330	18.380	17.395	5,617,500
2023-08-31	18.660	18.950	18.300	18.820	17.812	8,682,260
2023-08-30	18.600	19.300	18.380	18.590	17.594	10,521,000
2023-08-29	17.000	18.260	16.920	18.130	17.159	7,727,400
2023-08-28	18.090	18.290	17.120	17.120	16.203	5,924,498
2023-08-25	17.700	17.700	16.970	17.120	16.203	5,639,498
2023-08-24	17.850	18.230	17.740	17.830	16.875	4,222,200
2023-08-23	18.090	18.250	17.760	17.810	16.856	4,049,400
2023-08-22	17.700	18.220	17.610	18.200	17.225	5,373,600
2023-08-21	17.590	18.030	17.570	17.600	16.657	3,726,200
2023-08-18	18.090	18.210	17.580	17.580	16.638	4,034,526
2023-08-17	17.750	18.260	17.680	18.160	17.187	3,413,800
2023-08-16	18.260	18.360	17.790	17.860	16.903	4,376,800
2023-08-15	18.620	19.050	18.280	18.340	17.357	4,517,312
2023-08-14	18.090	18.620	17.900	18.620	17.622	3,904,137
2023-08-11	18.700	18.700	18.130	18.160	17.187	3,972,000
2023-08-10	18.850	18.960	18.500	18.590	17.594	3,417,800
2023-08-09	19.200	19.350	18.720	18.750	17.745	4,408,400
2023-08-08	19.230	19.680	19.190	19.310	18.275	5,170,963
2023-08-07	18.960	19.500	18.950	19.280	18.247	7,007,700
2023-08-04	18.720	19.070	18.620	18.950	17.935	4,958,075
2023-08-03	18.840	19.070	18.680	18.680	17.679	3,952,200
2023-08-02	18.900	19.190	18.850	19.020	18.001	4,812,628
2023-08-01	18.990	19.000	18.530	18.830	17.821	5,288,200
2023-07-31	18.980	19.080	18.650	18.920	17.906	4,978,500
2023-07-28	18.870	19.100	18.540	18.890	17.878	8,163,629

← NewerPage 13 of 21 · 1,212 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.