Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.630	16.920	16.470	16.890	15.570	4,115,742
2023-01-31	16.270	16.540	16.140	16.470	15.183	3,174,385
2023-01-30	16.170	16.400	16.130	16.240	14.971	3,904,655
2023-01-20	16.040	16.130	15.910	16.000	14.750	3,559,005
2023-01-19	15.930	16.170	15.910	15.950	14.704	4,224,624
2023-01-18	16.050	16.310	15.890	16.030	14.778	4,303,594
2023-01-17	15.970	16.110	15.760	15.940	14.695	2,808,300
2023-01-16	15.520	15.940	15.430	15.870	14.630	4,546,171
2023-01-13	15.770	15.770	15.300	15.650	14.427	3,617,960
2023-01-12	15.620	15.840	15.360	15.800	14.565	2,424,332
2023-01-11	15.770	15.900	15.550	15.730	14.501	2,712,774
2023-01-10	15.500	15.880	15.500	15.690	14.464	2,083,129
2023-01-09	15.480	15.820	15.400	15.670	14.446	3,117,329
2023-01-06	15.360	15.780	15.230	15.510	14.298	2,931,034
2023-01-05	15.460	15.500	15.050	15.420	14.215	3,429,143
2023-01-04	15.470	15.470	15.040	15.160	13.976	2,685,244
2023-01-03	14.820	15.380	14.650	15.270	14.077	3,487,060
2022-12-30	14.880	15.020	14.720	14.810	13.653	1,966,400
2022-12-29	14.900	15.040	14.750	14.760	13.607	1,499,074
2022-12-28	15.170	15.230	14.820	14.910	13.745	2,031,200
2022-12-27	15.140	15.290	14.770	15.160	13.976	2,143,400
2022-12-26	14.440	15.180	14.210	15.100	13.920	2,671,380
2022-12-23	14.300	14.520	14.070	14.350	13.229	1,519,100
2022-12-22	14.990	14.990	14.300	14.320	13.201	1,829,200
2022-12-21	14.910	14.970	14.540	14.680	13.533	2,114,700
2022-12-20	14.800	15.120	14.800	14.910	13.745	1,664,300
2022-12-19	15.180	15.300	14.810	14.930	13.763	1,719,316
2022-12-16	15.880	15.880	15.050	15.180	13.994	2,719,300
2022-12-15	15.200	15.800	15.200	15.740	14.510	2,260,650
2022-12-14	15.560	15.880	15.260	15.300	14.105	2,281,340
2022-12-13	15.960	16.170	15.380	15.530	14.317	3,104,650
2022-12-12	15.980	16.190	15.610	16.000	14.750	3,540,124
2022-12-09	15.930	16.060	15.650	15.810	14.575	3,281,300
2022-12-08	16.000	16.230	15.850	15.930	14.685	2,031,700
2022-12-07	16.250	16.410	15.960	16.000	14.750	2,510,895
2022-12-06	16.320	16.540	16.160	16.340	15.063	2,446,470
2022-12-05	16.540	16.700	16.240	16.300	15.026	2,717,126
2022-12-02	16.150	16.740	16.030	16.480	15.192	3,162,006
2022-12-01	15.980	16.450	15.940	16.180	14.916	3,305,754
2022-11-30	16.200	16.300	15.660	15.920	14.676	3,746,186
2022-11-29	16.240	16.450	16.080	16.180	14.916	2,015,700
2022-11-28	16.180	16.450	15.940	16.240	14.971	3,017,073
2022-11-25	16.690	16.700	16.120	16.120	14.860	2,314,580
2022-11-24	16.720	16.790	16.300	16.690	15.386	2,834,300
2022-11-23	16.700	16.980	15.980	16.500	15.211	3,936,214
2022-11-22	17.090	17.290	16.660	16.800	15.487	3,448,463
2022-11-21	16.720	17.130	16.410	17.060	15.727	4,127,513
2022-11-18	17.280	17.460	16.910	16.910	15.589	3,480,200
2022-11-17	17.180	17.290	16.910	17.260	15.911	3,163,400
2022-11-16	17.510	17.510	17.000	17.180	15.838	4,408,219
2022-11-15	16.940	17.760	16.600	17.520	16.151	5,829,297
2022-11-14	16.640	17.250	16.410	16.710	15.404	5,040,906
2022-11-11	16.830	17.120	16.300	16.710	15.404	6,340,817
2022-11-10	17.100	17.150	16.420	16.480	15.192	4,775,600
2022-11-09	16.650	17.220	16.500	17.140	15.801	4,026,985
2022-11-08	16.840	17.150	16.710	16.830	15.515	3,587,340
2022-11-07	16.890	17.400	16.760	16.980	15.653	5,141,985
2022-11-04	16.590	17.000	16.430	16.860	15.543	5,104,657
2022-11-03	16.410	16.670	16.180	16.510	15.220	5,275,200
2022-11-02	16.650	17.080	16.260	16.270	14.999	6,409,240

← NewerPage 16 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.