Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	47.490	48.850	47.350	48.500	47.938	10,397,800
2026-01-14	47.950	48.780	46.700	47.950	47.394	15,391,380
2026-01-13	49.890	49.970	47.680	47.740	47.187	15,496,600
2026-01-12	49.500	50.040	47.850	49.750	49.173	18,689,900
2026-01-09	48.670	50.640	48.150	49.750	49.173	16,860,971
2026-01-08	49.440	50.060	48.430	48.920	48.353	12,268,570
2026-01-07	48.690	50.240	48.630	49.560	48.986	14,434,800
2026-01-06	49.500	49.710	48.760	49.140	48.571	12,539,350
2026-01-05	49.950	50.400	49.030	49.670	49.094	13,382,400
2025-12-31	50.660	51.170	49.030	49.220	48.650	13,033,650
2025-12-30	50.220	51.880	49.840	50.690	50.103	14,848,340
2025-12-29	50.580	51.700	50.220	50.650	50.063	14,826,160
2025-12-26	52.780	52.930	50.710	51.350	50.755	21,789,641
2025-12-25	50.150	55.140	50.110	52.940	52.326	29,172,930
2025-12-24	50.050	51.810	49.800	50.520	49.935	27,569,051
2025-12-23	48.150	50.990	48.150	50.550	49.964	29,679,340
2025-12-22	46.990	50.100	46.360	49.000	48.432	26,538,320
2025-12-19	47.290	47.830	45.050	46.290	45.754	19,781,801
2025-12-18	46.880	48.210	45.510	46.350	45.813	25,199,260
2025-12-17	42.300	46.800	42.300	46.800	46.258	36,264,641
2025-12-16	42.500	43.100	41.220	41.970	41.484	9,507,700
2025-12-15	43.360	43.450	42.350	42.650	42.156	10,266,200
2025-12-12	42.620	44.200	42.020	43.550	43.045	13,790,300
2025-12-11	43.450	43.660	42.610	42.660	42.166	9,952,000
2025-12-10	44.440	44.460	42.800	43.680	43.174	13,258,660
2025-12-09	44.910	45.480	44.160	44.390	43.876	14,603,760
2025-12-08	42.220	45.670	42.220	45.200	44.676	29,722,410
2025-12-05	41.100	42.160	40.510	41.880	41.395	8,462,396
2025-12-04	41.250	41.490	40.500	41.220	40.742	8,433,596
2025-12-03	42.500	42.980	41.240	41.300	40.821	15,986,800
2025-12-02	43.790	44.880	43.060	43.290	42.788	23,378,000
2025-12-01	42.650	43.450	41.900	42.790	42.294	12,072,300
2025-11-28	42.390	43.650	41.250	43.000	42.502	18,532,900
2025-11-27	41.000	44.000	40.450	42.560	42.067	24,712,980
2025-11-26	39.190	41.840	39.050	40.750	40.278	14,805,640
2025-11-25	40.040	40.890	39.480	39.550	39.092	13,557,620
2025-11-24	39.380	40.170	38.700	39.790	39.329	7,595,500
2025-11-21	40.560	41.000	39.360	39.380	38.924	12,002,640
2025-11-20	42.190	42.390	40.900	41.620	41.138	10,480,800
2025-11-19	41.880	42.700	40.010	40.880	40.406	12,210,900
2025-11-18	41.810	43.150	41.300	41.880	41.395	8,664,940
2025-11-17	41.640	42.760	41.500	42.150	41.662	8,197,340
2025-11-14	43.040	43.110	41.860	41.860	41.375	10,808,200
2025-11-13	42.360	44.120	41.680	43.920	43.411	14,878,020
2025-11-12	41.800	42.500	41.300	42.360	41.869	8,617,872
2025-11-11	42.900	44.050	42.000	42.140	41.652	11,601,600
2025-11-10	44.340	44.500	42.000	42.700	42.205	15,452,390
2025-11-07	44.160	45.660	43.510	44.340	43.826	20,155,320
2025-11-06	43.210	44.300	43.100	44.000	43.490	14,109,680
2025-11-05	43.000	43.550	42.580	43.200	42.699	12,677,890
2025-11-04	46.000	46.070	43.810	44.120	43.609	15,053,000
2025-11-03	46.070	46.150	44.500	45.770	45.240	15,801,700
2025-10-31	48.890	49.080	45.950	46.160	45.625	28,355,840
2025-10-30	48.570	51.850	48.400	49.360	48.788	36,493,559
2025-10-29	47.320	50.300	46.990	49.400	48.828	33,591,633
2025-10-28	46.700	47.640	46.110	46.800	46.258	20,407,160
2025-10-27	47.420	47.950	46.400	47.260	46.712	28,746,631
2025-10-24	42.900	47.100	42.780	46.710	46.169	36,583,566
2025-10-23	44.010	44.250	41.870	42.540	42.047	15,279,110
2025-10-22	44.500	44.890	43.400	44.180	43.668	15,802,110

← NewerPage 4 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.