Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	44.330	45.490	43.870	45.200	44.676	27,282,711
2025-10-20	42.180	47.230	41.960	44.780	44.261	39,569,641
2025-10-17	44.040	44.640	41.100	41.220	40.742	25,653,891
2025-10-16	44.990	46.930	44.070	44.450	43.935	29,583,260
2025-10-15	44.110	46.300	43.170	45.050	44.528	46,905,551
2025-10-14	46.930	47.470	43.980	44.370	43.856	68,911,219
2025-10-13	38.000	39.560	37.630	39.560	39.102	16,834,221
2025-10-10	40.320	41.460	39.900	40.520	40.050	18,091,381
2025-10-09	41.200	41.720	40.460	40.510	40.041	18,465,520
2025-09-30	41.700	42.100	40.630	40.840	40.367	13,852,300
2025-09-29	40.770	41.840	40.450	41.470	40.989	13,270,090
2025-09-26	42.430	43.470	40.770	40.800	40.327	21,595,000
2025-09-25	42.050	44.340	42.050	42.630	42.136	25,639,170
2025-09-24	42.000	42.650	41.160	42.550	42.057	21,147,770
2025-09-23	45.000	45.500	41.030	42.500	42.007	34,072,930
2025-09-22	43.750	45.000	42.830	44.660	44.142	32,572,270
2025-09-19	45.110	45.500	43.390	43.450	42.946	32,950,809
2025-09-18	45.000	48.480	43.900	45.000	44.479	59,166,461
2025-09-17	40.010	46.900	39.900	44.610	44.093	53,270,727
2025-09-16	35.680	40.580	35.620	39.100	38.647	52,655,379
2025-09-15	35.500	35.920	34.610	35.100	34.693	17,767,721
2025-09-12	36.500	36.790	35.630	35.740	35.326	20,968,250
2025-09-11	34.920	37.650	34.200	36.650	36.225	30,538,461
2025-09-10	34.450	35.660	33.940	34.850	34.446	19,746,801
2025-09-09	35.800	36.350	34.350	34.870	34.466	21,724,471
2025-09-08	33.340	35.940	33.330	35.570	35.158	30,316,881
2025-09-05	32.280	33.760	31.890	33.610	33.221	18,553,961
2025-09-04	33.300	34.280	31.450	32.280	31.906	22,655,949
2025-09-03	32.500	33.470	32.300	32.600	32.222	20,853,750
2025-09-02	35.630	35.630	31.810	31.990	31.619	30,923,260
2025-09-01	36.700	36.700	35.040	35.770	35.355	27,404,689
2025-08-29	36.360	37.820	35.330	36.760	36.334	38,047,801
2025-08-28	35.970	36.290	34.590	36.280	35.860	32,104,029
2025-08-27	37.180	38.240	35.900	36.420	35.998	30,341,859
2025-08-26	36.800	37.350	36.200	36.260	35.840	24,859,369
2025-08-25	36.000	37.280	35.400	36.980	36.551	34,917,340
2025-08-22	35.610	36.480	35.010	36.280	35.860	30,289,971
2025-08-21	38.540	38.540	35.300	36.010	35.593	39,846,559
2025-08-20	36.000	39.580	35.000	38.850	38.400	47,724,848
2025-08-19	37.770	38.130	35.620	36.150	35.731	38,825,273
2025-08-18	35.040	38.380	34.450	37.090	36.660	45,720,820
2025-08-15	31.600	35.000	31.600	34.110	33.715	41,484,688
2025-08-14	33.450	33.670	31.710	31.870	31.501	29,753,850
2025-08-13	33.220	33.790	32.580	33.550	33.161	34,274,551
2025-08-12	32.270	34.100	31.670	33.780	33.389	44,013,648
2025-08-11	32.510	33.520	31.680	32.740	32.361	44,021,688
2025-08-08	30.190	33.000	29.810	32.080	31.708	39,450,180
2025-08-07	31.980	32.190	30.120	30.350	29.998	34,976,398
2025-08-06	30.080	32.800	30.080	31.480	31.115	39,424,633
2025-08-05	30.010	31.180	29.550	30.150	29.801	28,573,289
2025-08-04	30.130	31.240	29.780	29.920	29.573	26,126,199
2025-08-01	30.510	31.880	30.000	30.150	29.801	31,217,740
2025-07-31	30.210	31.100	29.670	30.010	29.662	32,122,250
2025-07-30	30.000	30.450	29.500	29.860	29.514	21,415,529
2025-07-29	27.250	30.600	27.100	30.330	29.979	36,207,312
2025-07-28	27.080	27.580	26.800	27.280	26.964	16,199,620
2025-07-25	26.980	27.980	26.450	27.130	26.816	24,737,340
2025-07-24	28.650	28.870	27.570	27.660	27.339	19,752,920
2025-07-23	28.780	28.980	28.160	28.800	28.466	19,952,699
2025-07-22	26.480	30.120	26.480	29.300	28.960	47,014,711

← NewerPage 5 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.