Jones Tech PLC Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 25.580 | 26.850 | 25.530 | 26.700 | 26.391 | 19,876,449 |
| 2025-07-18 | 26.040 | 26.110 | 25.500 | 25.650 | 25.353 | 10,177,100 |
| 2025-07-17 | 25.450 | 26.280 | 25.050 | 26.150 | 25.847 | 14,019,020 |
| 2025-07-16 | 25.910 | 25.990 | 25.250 | 25.430 | 25.135 | 11,130,770 |
| 2025-07-15 | 25.060 | 26.100 | 24.970 | 25.960 | 25.659 | 17,549,199 |
| 2025-07-14 | 24.980 | 25.190 | 24.860 | 25.150 | 24.859 | 6,236,007 |
| 2025-07-11 | 25.380 | 25.460 | 25.000 | 25.120 | 24.829 | 8,487,000 |
| 2025-07-10 | 25.400 | 25.800 | 25.140 | 25.480 | 25.185 | 9,833,460 |
| 2025-07-09 | 25.350 | 25.870 | 25.250 | 25.430 | 25.135 | 13,929,560 |
| 2025-07-08 | 24.520 | 25.640 | 24.390 | 25.500 | 25.205 | 16,680,900 |
| 2025-07-07 | 24.920 | 25.080 | 24.370 | 24.490 | 24.206 | 11,535,400 |
| 2025-07-04 | 24.730 | 25.690 | 24.600 | 25.020 | 24.730 | 18,073,150 |
| 2025-07-03 | 23.520 | 25.450 | 23.450 | 24.910 | 24.621 | 22,190,189 |
| 2025-07-02 | 23.780 | 23.860 | 23.270 | 23.530 | 23.257 | 6,580,600 |
| 2025-07-01 | 24.030 | 24.050 | 23.580 | 23.940 | 23.663 | 7,648,900 |
| 2025-06-30 | 23.580 | 23.940 | 23.520 | 23.880 | 23.603 | 8,204,400 |
| 2025-06-27 | 23.450 | 23.980 | 23.360 | 23.530 | 23.257 | 9,316,007 |
| 2025-06-26 | 23.530 | 23.860 | 23.390 | 23.510 | 23.238 | 9,786,018 |
| 2025-06-25 | 23.200 | 23.750 | 23.020 | 23.550 | 23.277 | 12,151,620 |
| 2025-06-24 | 22.630 | 23.240 | 22.630 | 23.220 | 22.951 | 11,600,600 |
| 2025-06-23 | 21.770 | 22.830 | 21.700 | 22.720 | 22.457 | 10,319,260 |
| 2025-06-20 | 22.150 | 22.540 | 21.900 | 21.900 | 21.646 | 5,579,100 |
| 2025-06-19 | 22.430 | 22.780 | 22.130 | 22.220 | 21.963 | 6,574,800 |
| 2025-06-18 | 22.090 | 22.650 | 22.000 | 22.570 | 22.308 | 6,425,200 |
| 2025-06-17 | 22.430 | 22.560 | 22.110 | 22.250 | 21.992 | 4,543,000 |
| 2025-06-16 | 21.710 | 22.490 | 21.700 | 22.290 | 22.032 | 6,244,736 |
| 2025-06-13 | 22.460 | 22.570 | 21.800 | 21.910 | 21.656 | 6,716,023 |
| 2025-06-12 | 22.290 | 22.650 | 22.140 | 22.480 | 22.220 | 5,861,500 |
| 2025-06-11 | 22.310 | 22.650 | 22.250 | 22.350 | 22.091 | 5,021,190 |
| 2025-06-10 | 22.810 | 22.980 | 22.010 | 22.350 | 22.091 | 7,491,911 |
| 2025-06-09 | 22.990 | 23.890 | 22.750 | 22.910 | 22.645 | 8,884,328 |
| 2025-06-06 | 22.920 | 22.950 | 22.610 | 22.710 | 22.447 | 5,079,802 |
| 2025-06-05 | 22.160 | 22.980 | 21.970 | 22.930 | 22.664 | 10,111,900 |
| 2025-06-04 | 22.040 | 22.430 | 21.910 | 22.140 | 21.883 | 5,838,364 |
| 2025-06-03 | 21.690 | 21.990 | 21.620 | 21.910 | 21.656 | 5,887,775 |
| 2025-05-30 | 22.450 | 22.500 | 21.740 | 21.810 | 21.557 | 7,494,409 |
| 2025-05-29 | 21.970 | 22.850 | 21.710 | 22.660 | 22.397 | 10,264,800 |
| 2025-05-28 | 21.980 | 22.110 | 21.690 | 21.780 | 21.528 | 5,051,197 |
| 2025-05-27 | 22.880 | 22.990 | 22.380 | 22.430 | 21.528 | 5,883,421 |
| 2025-05-26 | 22.770 | 23.180 | 22.770 | 23.000 | 22.075 | 5,156,100 |
| 2025-05-23 | 23.090 | 23.460 | 22.880 | 22.890 | 21.969 | 5,835,500 |
| 2025-05-22 | 23.390 | 23.730 | 23.100 | 23.120 | 22.190 | 5,389,462 |
| 2025-05-21 | 23.800 | 23.810 | 23.330 | 23.480 | 22.535 | 5,930,462 |
| 2025-05-20 | 23.800 | 23.880 | 23.470 | 23.740 | 22.785 | 5,680,454 |
| 2025-05-19 | 23.850 | 23.960 | 23.380 | 23.820 | 22.862 | 5,415,000 |
| 2025-05-16 | 23.770 | 24.230 | 23.750 | 23.910 | 22.948 | 5,874,400 |
| 2025-05-15 | 24.430 | 24.480 | 23.900 | 23.950 | 22.986 | 6,791,825 |
| 2025-05-14 | 24.730 | 24.950 | 24.420 | 24.570 | 23.582 | 8,570,000 |
| 2025-05-13 | 25.370 | 25.580 | 24.710 | 24.800 | 23.802 | 11,667,110 |
| 2025-05-12 | 24.590 | 24.870 | 24.400 | 24.860 | 23.860 | 10,139,300 |
| 2025-05-09 | 24.710 | 24.720 | 24.030 | 24.190 | 23.217 | 7,344,300 |
| 2025-05-08 | 24.340 | 24.850 | 24.340 | 24.680 | 23.687 | 9,285,678 |
| 2025-05-07 | 25.100 | 25.250 | 24.210 | 24.510 | 23.524 | 15,951,940 |
| 2025-05-06 | 24.470 | 24.800 | 24.110 | 24.780 | 23.783 | 17,179,189 |
| 2025-04-30 | 23.150 | 24.590 | 23.150 | 24.300 | 23.322 | 15,274,830 |
| 2025-04-29 | 22.930 | 23.540 | 22.810 | 23.230 | 22.295 | 7,131,164 |
| 2025-04-28 | 23.320 | 23.870 | 23.010 | 23.090 | 22.161 | 9,855,978 |
| 2025-04-25 | 23.180 | 23.730 | 22.710 | 23.200 | 22.267 | 11,918,860 |
| 2025-04-24 | 23.590 | 23.590 | 22.800 | 22.930 | 22.008 | 19,575,561 |
| 2025-04-23 | 23.250 | 24.370 | 23.240 | 24.300 | 23.322 | 15,979,690 |
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.