Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.200	20.360	19.130	19.200	18.171	9,353,700
2023-07-26	19.950	20.110	19.550	19.930	18.862	5,353,398
2023-07-25	20.170	20.300	19.700	19.950	18.881	5,303,928
2023-07-24	19.770	20.150	19.510	19.830	18.768	4,175,457
2023-07-21	20.050	20.150	19.440	19.620	18.569	7,671,413
2023-07-20	20.590	20.700	19.980	20.060	18.985	6,827,201
2023-07-19	20.710	20.980	20.500	20.540	19.440	5,843,575
2023-07-18	21.220	21.470	20.740	20.760	19.648	8,892,118
2023-07-17	21.450	21.860	21.060	21.340	20.197	13,027,800
2023-07-14	20.600	21.360	20.530	21.320	20.178	12,477,860
2023-07-13	20.000	20.880	19.910	20.700	19.591	9,658,000
2023-07-12	20.400	20.540	19.880	19.900	18.834	8,397,865
2023-07-11	20.160	20.710	20.140	20.590	19.487	6,851,500
2023-07-10	20.300	20.490	20.050	20.170	19.089	6,027,200
2023-07-07	20.550	20.750	20.030	20.320	19.231	8,735,900
2023-07-06	20.650	21.150	20.570	20.720	19.610	9,447,422
2023-07-05	22.120	22.200	20.420	20.630	19.525	18,654,080
2023-07-04	21.420	22.480	21.400	22.180	20.992	11,747,270
2023-07-03	22.150	22.200	21.250	21.600	20.443	10,955,180
2023-06-30	21.180	22.300	21.020	22.100	20.916	13,267,920
2023-06-29	21.150	21.690	20.930	21.420	20.272	12,226,500
2023-06-28	22.690	22.690	20.720	21.420	20.272	17,332,600
2023-06-27	22.730	23.010	22.380	22.920	21.692	10,440,420
2023-06-26	24.110	24.390	22.500	22.510	21.304	18,666,301
2023-06-21	25.830	25.830	24.660	24.660	23.339	20,980,080
2023-06-20	26.690	26.690	25.810	26.160	24.758	27,932,779
2023-06-19	25.260	27.220	24.970	26.730	25.298	41,695,449
2023-06-16	24.270	25.170	23.500	25.110	23.765	25,845,760
2023-06-15	24.700	25.180	24.110	24.300	22.998	24,347,330
2023-06-14	24.050	25.050	23.180	25.010	23.670	35,489,000
2023-06-13	23.130	24.240	22.960	24.060	22.771	24,873,891
2023-06-12	22.820	23.600	22.820	23.120	21.881	17,146,570
2023-06-09	22.370	23.160	22.240	23.020	21.787	21,660,971
2023-06-08	23.280	23.380	21.850	22.210	21.020	25,587,670
2023-06-07	23.700	24.400	23.180	23.730	22.459	26,780,449
2023-06-06	25.370	26.360	24.240	24.370	23.064	38,271,449
2023-06-05	24.050	24.730	23.960	24.090	22.799	17,499,301
2023-06-02	25.220	25.880	24.400	24.440	23.131	25,287,400
2023-06-01	24.050	25.950	24.050	25.020	23.680	31,030,850
2023-05-31	25.140	25.270	24.070	24.540	23.225	29,285,699
2023-05-30	23.720	25.640	23.720	25.500	24.134	33,494,199
2023-05-29	24.400	26.750	23.730	24.580	23.263	44,559,488
2023-05-26	23.810	25.970	23.660	25.050	23.093	42,262,059
2023-05-25	23.100	24.190	22.490	24.050	22.171	30,934,990
2023-05-24	22.160	23.680	21.890	23.190	21.378	30,630,070
2023-05-23	24.000	24.000	22.210	22.520	20.760	35,809,031
2023-05-22	23.700	25.380	22.650	24.640	22.715	49,997,688
2023-05-19	21.900	23.940	21.340	23.500	21.664	48,680,711
2023-05-18	21.860	23.130	21.770	22.470	20.714	47,978,648
2023-05-17	20.250	21.200	20.250	21.200	19.544	21,084,730
2023-05-16	21.000	21.000	20.190	20.230	18.649	13,597,470
2023-05-15	20.910	21.040	20.000	20.890	19.258	17,873,289
2023-05-12	20.890	21.250	20.750	20.880	19.249	14,793,580
2023-05-11	22.310	22.450	20.840	21.090	19.442	22,819,141
2023-05-10	21.730	22.280	21.410	22.040	20.318	21,119,740
2023-05-09	22.410	23.030	21.710	21.710	20.014	27,837,211
2023-05-08	22.170	22.920	21.360	22.800	21.019	34,608,441
2023-05-05	25.740	25.740	21.720	21.970	20.253	49,585,848
2023-05-04	25.500	27.500	24.540	26.060	24.024	53,194,930
2023-04-28	24.500	27.650	24.500	26.400	24.337	53,652,840

← NewerPage 14 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.