Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	65.930	65.980	54.400	54.500	54.500	32,759,904
2026-07-16	67.250	72.500	65.010	66.820	66.820	25,973,221
2026-07-15	66.920	70.400	65.500	67.790	67.790	20,990,242
2026-07-14	63.680	67.590	58.520	67.140	67.140	25,187,580
2026-07-13	68.830	71.000	62.670	63.220	63.220	19,232,152
2026-07-10	69.180	74.630	68.370	69.610	69.610	26,187,520
2026-07-09	66.920	68.550	62.800	68.360	68.360	22,853,000
2026-07-08	70.770	71.000	65.290	65.610	65.610	19,739,816
2026-07-07	72.190	72.980	67.770	69.380	69.380	37,646,324
2026-07-06	62.800	74.410	62.050	74.410	74.410	46,569,230
2026-07-03	58.850	65.660	58.780	62.010	62.010	27,217,027
2026-07-02	57.000	61.560	55.510	58.000	58.000	19,463,678
2026-07-01	60.990	61.900	57.700	58.260	58.260	14,671,463
2026-06-30	55.310	61.280	54.830	61.000	61.000	22,401,826
2026-06-29	56.660	60.450	55.350	56.050	56.050	18,059,820
2026-06-26	57.700	59.300	55.060	57.410	57.410	15,984,992
2026-06-25	59.010	61.180	58.100	59.400	59.400	15,157,320
2026-06-24	58.580	60.080	56.520	58.860	58.860	14,969,627
2026-06-23	63.650	63.950	58.200	59.000	59.000	18,055,695
2026-06-22	61.000	63.980	59.290	60.800	60.800	17,010,451
2026-06-18	58.800	61.160	58.350	60.430	60.430	13,777,830
2026-06-17	56.780	59.780	56.420	59.410	59.410	13,734,100
2026-06-16	56.990	58.400	56.240	57.800	57.800	12,403,630
2026-06-15	52.980	57.150	52.740	57.060	57.060	17,617,750
2026-06-12	55.600	55.840	51.300	52.730	52.730	16,005,280
2026-06-11	52.690	55.480	51.660	53.910	53.910	13,209,500
2026-06-10	54.800	57.660	52.300	52.840	52.840	15,246,050
2026-06-09	52.880	54.440	51.640	54.310	54.310	12,733,722
2026-06-08	53.400	54.700	50.690	51.440	51.440	17,256,619
2026-06-05	55.180	59.250	53.530	56.700	56.700	20,346,039
2026-06-04	54.700	58.880	54.410	56.120	56.120	19,983,920
2026-06-03	57.800	58.190	54.060	54.900	54.900	23,705,881
2026-06-02	56.840	59.660	55.510	58.040	58.040	14,846,460
2026-06-01	56.530	60.370	55.260	58.000	58.000	18,437,320
2026-05-29	63.590	63.660	55.600	56.160	56.160	22,644,859
2026-05-28	62.460	64.220	61.560	63.850	63.110	13,706,790
2026-05-27	65.300	66.550	62.050	62.980	62.250	18,165,561
2026-05-26	65.800	66.720	62.800	63.730	62.991	18,149,779
2026-05-25	63.530	66.550	62.900	66.550	65.779	21,754,010
2026-05-22	61.880	64.930	61.000	64.250	63.505	14,089,910
2026-05-21	64.000	66.100	60.000	60.790	60.086	18,967,939
2026-05-20	60.000	65.410	58.800	63.700	62.962	20,233,490
2026-05-19	59.440	61.000	56.940	60.310	59.611	12,392,100
2026-05-18	59.670	61.380	58.100	59.390	58.702	10,333,140
2026-05-15	61.900	62.800	58.780	60.030	59.334	13,625,600
2026-05-14	64.500	64.800	61.550	61.550	60.837	13,860,470
2026-05-13	63.000	65.190	62.500	64.440	63.693	12,966,260
2026-05-12	65.250	65.300	62.800	63.310	62.576	14,589,020
2026-05-11	60.890	65.480	60.420	65.430	64.672	24,167,930
2026-05-08	59.010	61.600	58.390	60.760	60.056	12,687,250
2026-05-07	58.360	60.600	56.560	60.210	59.512	13,568,500
2026-05-06	55.190	59.320	55.190	57.350	56.685	15,740,700
2026-04-30	55.610	56.400	53.440	54.380	53.750	11,516,360
2026-04-29	55.430	56.830	55.100	55.680	55.035	15,185,280
2026-04-28	60.010	60.980	57.560	58.000	57.328	11,383,700
2026-04-27	59.000	62.460	58.990	60.710	60.006	12,517,750
2026-04-24	59.800	61.490	58.010	58.800	58.119	11,423,640
2026-04-23	63.000	63.170	59.510	60.050	59.354	15,360,810
2026-04-22	59.600	63.280	58.400	62.950	62.220	16,504,131
2026-04-21	59.500	60.600	57.790	59.930	59.235	15,744,720

← NewerPage 2 of 21 · 1,215 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.