Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.640	63.500	58.850	62.000	61.281	19,130,189
2026-04-17	59.170	60.980	58.800	59.640	58.949	15,739,510
2026-04-16	53.430	60.220	53.400	59.640	58.949	26,872,020
2026-04-15	54.780	55.630	53.800	54.160	53.532	11,162,060
2026-04-14	54.040	55.000	53.300	54.740	54.106	12,010,390
2026-04-13	52.410	53.980	52.290	53.430	52.811	11,211,160
2026-04-10	52.540	53.820	52.330	52.800	52.188	10,500,610
2026-04-09	50.910	52.490	50.500	52.030	51.427	8,586,300
2026-04-08	49.590	51.670	49.170	51.530	50.933	11,543,430
2026-04-07	47.510	48.400	47.000	47.490	46.940	4,254,921
2026-04-03	47.990	48.550	47.360	47.510	46.959	4,839,400
2026-04-02	48.990	49.700	46.940	47.240	46.693	6,180,600
2026-04-01	48.970	49.500	48.390	49.480	48.907	7,268,740
2026-03-31	48.410	48.870	47.100	47.740	47.187	5,010,176
2026-03-30	48.200	49.000	47.740	48.800	48.234	4,767,896
2026-03-27	47.670	50.120	47.130	49.050	48.482	6,784,254
2026-03-26	50.080	50.460	48.460	48.750	48.185	6,176,884
2026-03-25	48.500	51.700	48.310	50.240	49.658	12,708,530
2026-03-24	47.500	47.660	45.460	47.320	46.772	6,529,273
2026-03-23	48.560	49.160	45.900	46.400	45.862	10,295,980
2026-03-20	51.820	52.870	49.940	49.950	49.371	9,921,200
2026-03-19	53.100	53.330	51.520	51.800	51.200	9,852,136
2026-03-18	53.190	54.420	51.680	54.200	53.572	10,848,600
2026-03-17	56.350	56.400	52.150	52.200	51.595	14,784,710
2026-03-16	53.770	56.500	52.880	56.350	55.697	14,446,620
2026-03-13	53.800	55.300	53.300	53.780	53.157	7,791,309
2026-03-12	55.580	55.960	53.070	54.120	53.493	9,972,896
2026-03-11	54.770	57.080	54.650	55.700	55.055	12,518,070
2026-03-10	52.820	54.950	52.800	54.780	54.145	11,304,040
2026-03-09	51.450	51.990	49.230	51.680	51.081	11,173,440
2026-03-06	53.600	54.900	52.810	53.070	52.455	9,188,740
2026-03-05	54.830	56.190	53.320	53.950	53.325	10,488,200
2026-03-04	53.150	55.370	52.500	53.840	53.216	8,815,396
2026-03-03	58.630	59.000	53.910	54.010	53.384	15,006,930
2026-03-02	56.430	59.940	56.150	58.060	57.387	14,545,300
2026-02-27	58.510	58.850	57.360	57.790	57.120	12,416,830
2026-02-26	56.650	60.700	55.850	59.900	59.206	18,277,770
2026-02-25	55.000	56.840	54.480	56.650	55.993	11,392,060
2026-02-24	57.090	57.600	54.340	54.810	54.175	14,548,500
2026-02-13	57.560	58.750	56.910	56.970	56.310	11,660,250
2026-02-12	56.200	58.960	56.130	58.400	57.723	20,657,590
2026-02-11	54.600	56.300	54.500	54.860	54.224	6,752,100
2026-02-10	54.960	57.880	54.670	54.770	54.135	9,596,196
2026-02-09	53.580	55.400	53.170	54.930	54.293	10,138,400
2026-02-06	51.510	53.950	51.400	52.290	51.684	7,634,040
2026-02-05	54.500	54.500	51.730	52.010	51.407	11,312,340
2026-02-04	55.590	56.240	53.500	55.250	54.610	9,343,016
2026-02-03	55.620	56.550	53.800	56.240	55.588	11,892,980
2026-02-02	55.500	58.130	55.050	55.050	54.412	9,435,700
2026-01-30	55.400	57.080	54.590	56.330	55.677	12,410,110
2026-01-29	58.100	58.710	55.500	55.570	54.926	16,107,220
2026-01-28	57.330	60.000	55.700	59.590	58.899	19,903,961
2026-01-27	54.710	57.490	53.000	57.440	56.774	16,552,561
2026-01-26	54.990	55.990	54.060	55.270	54.629	13,911,510
2026-01-23	56.200	56.210	54.700	55.410	54.768	13,174,310
2026-01-22	57.000	57.540	55.180	56.200	55.549	17,262,000
2026-01-21	52.700	59.000	52.700	56.840	56.181	28,481,900
2026-01-20	54.010	55.000	51.410	52.320	51.714	20,647,500
2026-01-19	51.210	56.560	50.890	54.550	53.918	31,800,789
2026-01-16	48.900	50.430	48.500	50.220	49.638	17,814,270

← NewerPage 3 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.