Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.310	29.310	25.720	25.720	23.710	60,001,449
2023-04-26	29.210	32.850	28.500	32.150	29.638	69,878,688
2023-04-25	24.020	28.480	23.290	28.230	26.024	64,625,078
2023-04-24	23.600	25.800	23.600	24.600	22.678	53,211,441
2023-04-21	23.600	24.420	22.620	24.030	22.152	67,699,984
2023-04-20	19.630	22.840	19.630	22.840	21.055	42,423,578
2023-04-19	18.220	19.390	18.090	19.030	17.543	14,814,560
2023-04-18	18.200	18.390	17.700	18.230	16.806	8,348,469
2023-04-17	18.340	19.000	18.240	18.480	17.036	8,114,511
2023-04-14	18.380	18.580	17.930	18.420	16.981	7,059,524
2023-04-13	19.020	19.340	18.290	18.410	16.972	9,892,670
2023-04-12	18.400	19.260	18.200	19.010	17.525	11,378,370
2023-04-11	18.440	18.690	18.130	18.300	16.870	6,202,408
2023-04-10	18.840	18.990	18.120	18.380	16.944	9,944,951
2023-04-07	19.460	19.500	18.700	18.860	17.386	10,727,870
2023-04-06	18.970	19.790	18.790	19.450	17.930	16,538,721
2023-04-04	19.110	19.490	18.610	18.990	17.506	17,103,971
2023-04-03	17.610	19.050	17.600	18.950	17.469	13,342,560
2023-03-31	17.650	17.800	17.490	17.740	16.354	3,944,567
2023-03-30	17.610	17.860	17.280	17.600	16.225	6,010,039
2023-03-29	17.790	18.130	17.660	17.770	16.382	6,007,036
2023-03-28	18.390	18.390	17.700	17.860	16.465	7,247,736
2023-03-27	18.660	18.990	18.230	18.370	16.935	12,489,020
2023-03-24	17.720	19.150	17.710	18.970	17.488	13,671,990
2023-03-23	17.450	17.810	17.340	17.660	16.280	6,800,614
2023-03-22	16.630	17.750	16.600	17.610	16.234	6,002,500
2023-03-21	16.320	16.640	16.150	16.630	15.331	2,160,100
2023-03-20	16.370	16.410	15.860	16.250	14.980	2,931,150
2023-03-17	15.980	16.300	15.980	16.130	14.870	2,826,060
2023-03-16	16.280	16.420	15.910	15.940	14.695	2,333,817
2023-03-15	16.590	16.630	16.260	16.280	15.008	2,691,986
2023-03-14	16.600	16.880	15.930	16.470	15.183	3,424,796
2023-03-13	16.690	16.880	16.500	16.610	15.312	2,346,826
2023-03-10	17.200	17.220	16.780	16.820	15.506	2,262,196
2023-03-09	16.720	17.180	16.620	17.140	15.801	3,196,800
2023-03-08	16.180	16.730	16.180	16.730	15.423	2,461,100
2023-03-07	16.680	16.880	16.120	16.300	15.026	2,666,764
2023-03-06	16.950	17.050	16.790	16.840	15.524	2,059,124
2023-03-03	17.080	17.190	16.710	16.880	15.561	2,311,523
2023-03-02	17.110	17.240	17.000	17.080	15.745	2,118,400
2023-03-01	16.940	17.200	16.860	17.100	15.764	3,107,115
2023-02-28	16.780	17.040	16.690	16.940	15.616	1,900,100
2023-02-27	16.610	16.950	16.610	16.650	15.349	2,120,390
2023-02-24	17.000	17.080	16.700	16.810	15.497	1,944,610
2023-02-23	16.820	17.240	16.810	17.000	15.672	3,595,374
2023-02-22	16.750	16.890	16.700	16.770	15.460	2,054,183
2023-02-21	16.900	17.030	16.600	16.750	15.441	2,795,800
2023-02-20	16.960	16.980	16.570	16.870	15.552	4,428,294
2023-02-17	17.080	17.480	16.890	16.910	15.589	2,900,900
2023-02-16	17.590	17.830	17.110	17.230	15.884	3,930,234
2023-02-15	17.600	17.660	17.410	17.560	16.188	1,810,600
2023-02-14	17.720	17.880	17.400	17.510	16.142	2,423,988
2023-02-13	17.240	17.870	17.180	17.690	16.308	3,802,680
2023-02-10	17.230	17.670	17.210	17.320	15.967	3,330,948
2023-02-09	16.720	17.300	16.710	17.270	15.921	3,261,210
2023-02-08	16.840	17.050	16.750	16.860	15.543	2,433,200
2023-02-07	16.710	16.930	16.590	16.840	15.524	2,971,156
2023-02-06	16.750	16.950	16.600	16.710	15.404	2,742,715
2023-02-03	16.930	16.930	16.400	16.710	15.404	3,849,188
2023-02-02	16.950	17.050	16.720	16.880	15.561	4,836,591

← NewerPage 15 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.