Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	16.990	17.340	16.860	17.100	15.233	3,117,800
2022-01-27	17.690	17.900	16.800	16.900	15.055	4,800,080
2022-01-26	17.660	18.040	17.630	17.810	15.866	2,201,600
2022-01-25	18.410	18.600	17.620	17.660	15.732	3,727,532
2022-01-24	18.530	18.680	18.260	18.490	16.471	2,436,480
2022-01-21	18.690	18.870	18.410	18.530	16.507	2,385,040
2022-01-20	19.250	19.380	18.660	18.690	16.650	4,263,860
2022-01-19	19.230	19.530	19.060	19.320	17.211	3,818,674
2022-01-18	20.030	20.100	19.250	19.250	17.148	5,095,734
2022-01-17	19.830	20.120	19.620	20.020	17.834	5,145,406
2022-01-14	20.100	20.450	19.720	19.770	17.612	4,616,300
2022-01-13	20.800	21.260	20.280	20.310	18.093	4,193,536
2022-01-12	20.710	21.030	20.540	20.900	18.618	3,138,257
2022-01-11	20.850	20.870	20.460	20.560	18.315	3,205,600
2022-01-10	20.470	20.980	20.360	20.750	18.485	3,664,553
2022-01-07	21.230	21.470	20.500	20.500	18.262	4,646,351
2022-01-06	20.300	21.690	20.200	21.150	18.841	6,048,100
2022-01-05	21.600	21.600	20.180	20.410	18.182	8,507,985
2022-01-04	21.750	22.000	21.300	21.650	19.286	6,450,749
2021-12-31	21.990	22.240	21.700	21.940	19.545	5,163,592
2021-12-30	21.990	22.440	21.900	22.040	19.634	5,243,308
2021-12-29	22.130	22.400	21.660	22.000	19.598	7,417,280
2021-12-28	21.650	23.090	21.440	22.370	19.928	11,349,830
2021-12-27	21.150	22.390	21.110	21.700	19.331	6,219,118
2021-12-24	21.700	23.100	21.650	21.870	19.482	15,858,970
2021-12-23	22.100	22.230	21.160	21.800	19.420	9,084,359
2021-12-22	20.850	21.850	20.730	21.460	19.117	9,532,372
2021-12-21	20.650	21.740	20.650	20.890	18.609	6,182,962
2021-12-20	20.970	21.290	20.600	20.630	18.378	6,043,800
2021-12-17	21.770	21.770	20.820	20.890	18.609	9,275,700
2021-12-16	22.550	22.570	21.400	21.600	19.242	11,733,120
2021-12-15	22.220	22.760	21.940	22.150	19.732	13,041,450
2021-12-14	21.600	22.560	21.440	21.940	19.545	18,511,279
2021-12-13	19.330	21.650	19.330	21.470	19.126	17,182,420
2021-12-10	19.160	19.350	19.070	19.260	17.157	3,316,277
2021-12-09	19.200	19.520	19.000	19.230	17.131	4,362,634
2021-12-08	18.720	19.090	18.690	19.070	16.988	3,912,678
2021-12-07	20.400	20.400	18.350	18.830	16.774	10,226,900
2021-12-06	20.490	20.690	20.090	20.110	17.914	5,536,503
2021-12-03	21.650	21.650	20.420	20.530	18.289	13,290,830
2021-12-02	21.570	22.820	21.340	21.920	19.527	16,011,150
2021-12-01	21.640	22.320	21.250	21.490	19.144	7,568,563
2021-11-30	21.370	21.750	20.950	21.450	19.108	8,318,608
2021-11-29	21.640	22.360	21.150	21.190	18.877	11,023,310
2021-11-26	22.130	22.300	21.360	22.020	19.616	7,881,050
2021-11-25	22.510	22.750	21.910	22.280	19.848	12,576,420
2021-11-24	21.000	23.300	20.800	23.020	20.507	22,533,070
2021-11-23	21.900	22.160	21.010	21.200	18.885	13,753,130
2021-11-22	21.200	22.690	20.770	22.020	19.616	19,780,199
2021-11-19	20.550	21.110	20.210	20.720	18.458	12,390,050
2021-11-18	20.010	21.120	19.860	20.690	18.431	17,981,980
2021-11-17	19.750	20.050	19.510	19.930	17.754	6,463,941
2021-11-16	21.170	21.170	19.820	19.820	17.656	13,251,340
2021-11-15	21.100	21.190	20.650	21.180	18.868	10,166,350
2021-11-12	21.500	21.510	20.640	20.990	18.698	13,018,880
2021-11-11	21.660	21.870	20.820	21.280	18.957	15,537,810
2021-11-10	21.510	22.500	21.390	21.740	19.367	17,827,260
2021-11-09	21.070	22.600	20.440	22.030	19.625	29,196,670
2021-11-08	17.980	21.020	17.600	21.020	18.725	24,545,131
2021-11-05	17.300	17.650	17.160	17.520	15.607	4,071,627

← NewerPage 20 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.