Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.430	15.720	15.210	15.630	14.409	5,865,109
2022-07-29	15.340	15.540	15.160	15.430	14.224	4,819,258
2022-07-28	15.310	15.650	15.250	15.370	14.169	4,952,725
2022-07-27	15.100	15.520	15.000	15.270	14.077	5,312,717
2022-07-26	14.780	15.140	14.520	15.050	13.874	6,139,295
2022-07-25	15.110	15.260	14.580	14.630	13.487	5,467,795
2022-07-22	15.550	15.760	14.940	15.070	13.893	7,625,128
2022-07-21	15.530	15.950	15.410	15.410	14.206	10,334,960
2022-07-20	15.370	15.940	15.000	15.780	14.547	22,335,920
2022-07-19	13.620	16.320	13.620	15.720	14.492	28,543,000
2022-07-18	13.230	13.660	13.100	13.600	12.537	3,856,240
2022-07-15	13.100	13.290	12.880	13.180	12.150	2,921,243
2022-07-14	12.910	13.220	12.810	13.080	12.058	2,216,900
2022-07-13	12.890	13.010	12.700	12.950	11.938	2,006,600
2022-07-12	13.380	13.380	12.790	12.800	11.800	2,906,700
2022-07-11	13.450	13.510	13.140	13.300	12.261	2,570,216
2022-07-08	13.590	13.850	13.490	13.560	12.501	3,309,300
2022-07-07	13.720	13.720	13.320	13.530	12.473	2,806,635
2022-07-06	13.420	13.850	13.380	13.520	12.464	4,340,948
2022-07-05	13.830	14.130	13.210	13.480	12.427	5,194,822
2022-07-04	14.400	14.400	13.380	13.830	12.749	9,054,000
2022-07-01	14.180	14.910	13.810	14.620	13.478	7,783,174
2022-06-30	14.070	14.260	13.890	13.950	12.860	4,053,700
2022-06-29	14.400	14.680	13.990	14.000	12.906	5,453,029
2022-06-28	14.370	14.520	14.130	14.510	13.376	5,343,494
2022-06-27	14.760	14.770	14.200	14.450	13.321	8,037,310
2022-06-24	14.020	14.980	13.860	14.700	13.551	9,770,920
2022-06-23	13.270	14.050	13.270	13.940	12.851	5,944,100
2022-06-22	13.900	14.030	13.270	13.320	12.279	5,925,700
2022-06-21	13.930	14.310	13.630	13.880	12.796	7,762,800
2022-06-20	14.000	14.350	13.700	13.730	12.657	7,715,800
2022-06-17	13.130	14.080	13.010	13.960	12.869	8,326,712
2022-06-16	13.110	13.360	13.080	13.230	12.196	3,424,660
2022-06-15	13.390	13.390	13.030	13.130	12.104	3,981,300
2022-06-14	13.400	13.400	12.600	13.090	12.067	3,609,600
2022-06-13	12.510	13.160	12.440	13.150	12.123	4,166,380
2022-06-10	12.250	12.680	12.180	12.580	11.597	2,467,884
2022-06-09	12.710	12.710	12.130	12.290	11.330	3,734,730
2022-06-08	13.150	13.160	12.530	12.720	11.726	3,876,762
2022-06-07	13.800	13.830	12.880	13.010	11.993	6,743,874
2022-06-06	12.800	13.970	12.710	13.680	12.611	7,106,601
2022-06-02	12.530	12.860	12.360	12.820	11.818	2,817,604
2022-06-01	12.640	12.690	12.380	12.580	11.597	2,668,104
2022-05-31	12.170	12.600	12.000	12.600	11.616	3,650,990
2022-05-30	12.270	12.400	12.080	12.190	11.238	2,063,500
2022-05-27	12.650	12.650	12.050	12.210	11.256	2,625,952
2022-05-26	12.810	12.850	12.440	12.770	11.376	2,442,396
2022-05-25	12.550	12.850	12.530	12.740	11.349	1,786,749
2022-05-24	13.390	13.390	12.540	12.550	11.180	2,381,400
2022-05-23	13.150	13.330	12.910	13.300	11.848	1,977,119
2022-05-20	12.890	13.040	12.700	12.900	11.492	1,952,128
2022-05-19	12.390	12.770	12.320	12.760	11.367	2,351,104
2022-05-18	12.300	12.690	12.280	12.560	11.189	2,645,800
2022-05-17	12.250	12.340	12.050	12.300	10.957	1,817,600
2022-05-16	12.430	12.540	12.180	12.230	10.895	1,744,640
2022-05-13	12.300	12.350	12.070	12.340	10.993	2,479,882
2022-05-12	11.950	12.320	11.920	12.240	10.904	2,698,200
2022-05-11	11.870	12.360	11.780	11.950	10.645	3,084,676
2022-05-10	11.380	11.990	11.370	11.870	10.574	3,105,557
2022-05-09	11.320	11.680	11.320	11.550	10.289	1,927,196

← NewerPage 18 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.