Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	16.630	16.700	16.200	16.410	15.128	6,066,257
2022-10-31	15.340	16.880	15.300	16.570	15.275	8,942,576
2022-10-28	16.020	16.260	15.180	15.300	14.105	7,267,394
2022-10-27	16.590	16.650	16.160	16.200	14.934	5,157,100
2022-10-26	16.800	16.800	16.280	16.430	15.146	7,604,626
2022-10-25	16.730	16.880	16.370	16.580	15.285	7,312,901
2022-10-24	17.500	17.590	16.670	16.710	15.404	9,473,099
2022-10-21	16.680	17.780	16.680	17.300	15.948	12,302,540
2022-10-20	16.500	16.900	16.500	16.670	15.368	6,745,148
2022-10-19	16.480	16.910	16.360	16.730	15.423	7,376,615
2022-10-18	16.700	16.700	16.200	16.540	15.248	7,595,304
2022-10-17	15.590	16.920	15.510	16.740	15.432	12,874,850
2022-10-14	15.510	16.100	15.090	15.850	14.612	13,883,870
2022-10-13	14.820	15.730	14.520	15.690	14.464	17,809,990
2022-10-12	14.200	14.950	13.890	14.680	13.533	19,705,971
2022-10-11	13.440	13.940	13.140	13.940	12.851	14,026,560
2022-10-10	11.910	12.060	11.540	11.620	10.712	1,831,460
2022-09-30	12.170	12.170	11.820	11.830	10.906	1,790,881
2022-09-29	12.240	12.340	11.770	11.910	10.979	2,402,200
2022-09-28	12.460	12.490	12.100	12.140	11.191	1,725,963
2022-09-27	12.290	12.560	12.250	12.510	11.533	1,580,576
2022-09-26	12.420	12.570	12.210	12.210	11.256	1,860,100
2022-09-23	12.870	12.890	12.340	12.500	11.523	2,359,100
2022-09-22	12.700	12.990	12.670	12.780	11.781	2,245,300
2022-09-21	12.610	12.940	12.400	12.910	11.901	2,261,280
2022-09-20	12.510	12.980	12.430	12.710	11.717	2,283,419
2022-09-19	12.640	12.690	12.200	12.320	11.357	3,061,276
2022-09-16	13.200	13.360	12.410	12.710	11.717	6,147,300
2022-09-15	13.650	13.690	13.040	13.310	12.270	2,660,500
2022-09-14	13.650	13.800	13.450	13.560	12.501	2,273,524
2022-09-13	13.910	14.180	13.820	13.910	12.823	2,094,838
2022-09-09	13.900	13.990	13.620	13.810	12.731	1,729,000
2022-09-08	14.180	14.280	13.800	13.900	12.814	2,490,564
2022-09-07	14.050	14.350	13.920	14.150	13.044	3,160,200
2022-09-06	14.000	14.110	13.710	14.090	12.989	2,251,540
2022-09-05	14.160	14.270	13.880	13.970	12.878	2,302,320
2022-09-02	13.730	14.200	13.700	14.180	13.072	2,908,311
2022-09-01	13.970	14.080	13.630	13.670	12.602	3,023,863
2022-08-31	14.730	14.940	13.820	13.890	12.805	5,497,638
2022-08-30	14.980	15.210	14.740	14.760	13.607	2,859,248
2022-08-29	14.950	15.350	14.720	15.010	13.837	3,443,100
2022-08-26	14.950	15.610	14.810	15.100	13.920	6,182,548
2022-08-25	15.380	15.680	14.530	14.700	13.551	6,524,309
2022-08-24	16.660	16.740	15.220	15.380	14.178	9,201,900
2022-08-23	16.800	17.470	16.380	16.640	15.340	6,859,868
2022-08-22	16.600	17.390	16.340	16.860	15.543	8,332,588
2022-08-19	17.550	17.820	16.740	16.870	15.552	12,783,660
2022-08-18	16.070	17.500	16.050	17.350	15.994	16,057,610
2022-08-17	16.200	16.230	15.850	16.070	14.814	4,533,281
2022-08-16	16.000	16.450	15.600	16.250	14.980	6,569,831
2022-08-15	15.430	16.260	15.360	15.890	14.648	5,690,107
2022-08-12	16.510	16.510	15.600	15.720	14.492	9,817,171
2022-08-11	15.950	16.700	15.520	16.510	15.220	12,200,000
2022-08-10	15.460	16.130	15.280	15.710	14.483	6,873,760
2022-08-09	15.540	15.590	15.210	15.470	14.261	4,889,500
2022-08-08	15.280	15.720	14.960	15.700	14.473	6,052,065
2022-08-05	15.180	15.460	15.020	15.320	14.123	3,921,417
2022-08-04	15.140	15.310	14.910	15.050	13.874	3,976,700
2022-08-03	14.990	15.880	14.980	15.110	13.929	7,948,800
2022-08-02	15.300	15.350	14.780	14.880	13.717	6,812,970

← NewerPage 17 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.