Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	11.210	11.480	11.000	11.420	10.173	2,619,800
2022-05-05	11.220	11.680	11.180	11.420	10.173	2,651,785
2022-04-29	11.000	11.550	11.000	11.340	10.102	3,451,068
2022-04-28	11.140	11.200	10.840	10.910	9.719	2,440,800
2022-04-27	10.650	11.250	10.250	11.250	10.022	3,864,540
2022-04-26	11.170	11.410	10.560	10.630	9.469	2,963,500
2022-04-25	12.540	12.540	11.120	11.140	9.924	3,521,266
2022-04-22	12.870	12.870	12.500	12.610	11.233	2,402,800
2022-04-21	13.500	13.630	12.870	12.920	11.509	2,656,174
2022-04-20	13.800	13.960	13.480	13.570	12.089	2,171,400
2022-04-19	13.700	13.930	13.450	13.740	12.240	2,581,676
2022-04-18	13.310	13.630	12.940	13.550	12.071	2,439,020
2022-04-15	13.600	13.620	12.980	13.140	11.705	3,402,000
2022-04-14	13.750	13.910	13.650	13.670	12.178	1,901,004
2022-04-13	14.070	14.070	13.700	13.760	12.258	1,505,300
2022-04-12	14.000	14.100	13.650	14.070	12.534	2,556,900
2022-04-11	14.500	14.650	13.810	13.880	12.365	2,331,218
2022-04-08	14.890	15.050	14.420	14.580	12.988	2,412,956
2022-04-07	15.460	15.460	14.910	14.920	13.291	2,387,323
2022-04-06	15.500	15.700	15.400	15.470	13.781	1,630,520
2022-04-01	15.730	15.810	15.430	15.520	13.826	2,145,200
2022-03-31	16.240	16.240	15.870	15.890	14.155	1,413,600
2022-03-30	15.870	16.170	15.790	16.120	14.360	1,687,922
2022-03-29	16.100	16.250	15.730	15.750	14.030	1,909,678
2022-03-28	16.180	16.220	15.750	16.030	14.280	1,394,829
2022-03-25	16.190	16.550	16.160	16.260	14.485	1,871,100
2022-03-24	16.400	16.400	16.100	16.160	14.396	1,846,500
2022-03-23	16.360	16.530	16.200	16.480	14.681	2,118,089
2022-03-22	16.480	16.480	16.160	16.290	14.512	1,872,700
2022-03-21	16.100	16.390	15.990	16.380	14.592	2,856,100
2022-03-18	16.130	16.130	15.810	16.020	14.271	2,191,000
2022-03-17	15.610	16.330	15.610	15.900	14.164	4,253,447
2022-03-16	15.320	15.780	14.670	15.450	13.763	5,324,982
2022-03-15	15.930	16.100	15.060	15.120	13.469	3,739,700
2022-03-14	16.830	16.830	16.100	16.130	14.369	2,416,100
2022-03-11	16.630	16.870	16.240	16.830	14.993	2,445,694
2022-03-10	17.000	17.090	16.660	16.750	14.921	2,444,955
2022-03-09	16.620	16.830	15.810	16.510	14.708	3,391,014
2022-03-08	17.190	17.350	16.420	16.520	14.716	3,521,622
2022-03-07	17.680	17.800	17.200	17.280	15.393	2,613,868
2022-03-04	17.830	18.160	17.700	17.730	15.794	2,259,200
2022-03-03	18.490	18.560	17.930	18.010	16.044	2,552,691
2022-03-02	18.310	18.310	17.960	18.260	16.266	2,431,815
2022-03-01	18.170	18.460	18.090	18.310	16.311	2,555,259
2022-02-28	18.400	18.410	18.010	18.100	16.124	2,825,593
2022-02-25	18.670	18.880	18.230	18.330	16.329	4,081,764
2022-02-24	18.840	19.320	18.000	18.350	16.347	9,161,911
2022-02-23	18.600	19.470	18.530	19.190	17.095	9,360,402
2022-02-22	17.860	18.290	17.660	18.270	16.275	3,790,875
2022-02-21	17.800	18.230	17.710	18.080	16.106	3,441,775
2022-02-18	17.550	17.710	17.390	17.710	15.777	2,054,926
2022-02-17	17.800	18.040	17.550	17.660	15.732	3,441,340
2022-02-16	17.520	17.900	17.430	17.810	15.866	2,810,009
2022-02-15	17.200	17.580	17.100	17.390	15.491	2,015,669
2022-02-14	17.090	17.460	17.040	17.300	15.411	1,670,092
2022-02-11	17.680	17.690	17.120	17.260	15.376	3,063,100
2022-02-10	17.820	18.100	17.510	17.680	15.750	3,264,683
2022-02-09	17.450	17.950	17.360	17.870	15.919	3,356,160
2022-02-08	17.450	17.530	17.100	17.440	15.536	2,412,204
2022-02-07	17.510	17.510	17.190	17.330	15.438	2,675,440

← NewerPage 19 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.