Jones Tech PLC Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 17.300 | 17.650 | 17.160 | 17.520 | 15.607 | 4,071,627 |
| 2021-11-04 | 17.000 | 17.350 | 16.970 | 17.260 | 15.376 | 2,711,486 |
| 2021-11-03 | 16.900 | 17.250 | 16.750 | 17.020 | 15.162 | 2,416,136 |
| 2021-11-02 | 17.280 | 17.480 | 16.720 | 16.940 | 15.091 | 3,884,080 |
| 2021-11-01 | 16.390 | 17.300 | 16.200 | 17.230 | 15.349 | 4,809,234 |
| 2021-10-29 | 16.680 | 16.840 | 16.100 | 16.380 | 14.592 | 4,254,209 |
| 2021-10-28 | 17.200 | 17.320 | 16.630 | 16.660 | 14.841 | 2,652,400 |
| 2021-10-27 | 17.600 | 17.600 | 17.020 | 17.180 | 15.304 | 3,355,038 |
| 2021-10-26 | 17.150 | 18.000 | 17.040 | 17.740 | 15.803 | 5,582,254 |
| 2021-10-25 | 16.880 | 17.160 | 16.620 | 17.150 | 15.278 | 2,675,416 |
| 2021-10-22 | 16.810 | 17.050 | 16.690 | 16.890 | 15.046 | 2,205,700 |
| 2021-10-21 | 17.180 | 17.290 | 16.870 | 16.880 | 15.037 | 2,813,343 |
| 2021-10-20 | 17.410 | 17.420 | 17.110 | 17.190 | 15.313 | 2,151,841 |
| 2021-10-19 | 17.330 | 17.490 | 17.100 | 17.400 | 15.500 | 2,354,426 |
| 2021-10-18 | 18.150 | 18.150 | 16.930 | 17.320 | 15.429 | 6,830,314 |
| 2021-10-15 | 18.570 | 18.650 | 18.410 | 18.470 | 16.454 | 1,982,753 |
| 2021-10-14 | 18.840 | 18.840 | 18.380 | 18.630 | 16.596 | 1,834,803 |
← NewerPage 21 of 21 · 1,217 trading days
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.