Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.630	23.280	22.420	23.250	22.315	12,077,680
2025-04-21	21.500	22.790	21.370	22.750	21.835	10,076,450
2025-04-18	21.170	21.650	21.060	21.540	20.673	6,132,540
2025-04-17	21.050	21.600	21.050	21.190	20.338	5,450,016
2025-04-16	21.790	21.960	20.850	21.350	20.491	8,263,997
2025-04-15	22.280	22.400	21.600	21.900	21.019	8,381,481
2025-04-14	22.660	23.010	22.080	22.230	21.336	11,884,400
2025-04-11	20.910	21.940	20.800	21.580	20.712	12,317,010
2025-04-10	21.800	22.200	21.080	21.130	20.280	16,298,160
2025-04-09	19.150	20.650	17.030	20.370	19.551	20,127,359
2025-04-08	21.330	22.130	19.280	19.980	19.176	22,546,730
2025-04-07	24.350	24.740	21.210	21.210	20.357	13,431,410
2025-04-03	25.750	26.660	25.580	26.510	25.443	16,169,650
2025-04-02	25.500	26.290	25.400	26.180	25.127	9,670,078
2025-04-01	25.390	25.800	25.210	25.620	24.589	7,216,440
2025-03-31	24.960	25.440	24.600	25.350	24.330	9,083,206
2025-03-28	25.010	25.300	24.900	25.030	24.023	4,869,700
2025-03-27	24.650	25.350	24.600	25.020	24.013	6,440,407
2025-03-26	24.800	25.300	24.700	24.810	23.812	4,687,200
2025-03-25	25.610	25.790	24.680	24.830	23.831	6,669,257
2025-03-24	25.120	25.660	24.570	25.620	24.589	9,006,400
2025-03-21	26.300	26.350	24.930	24.930	23.927	12,865,760
2025-03-20	26.610	26.830	26.400	26.420	25.357	6,353,814
2025-03-19	27.100	27.100	26.330	26.730	25.655	11,205,300
2025-03-18	27.790	27.900	27.170	27.370	26.269	10,974,900
2025-03-17	27.710	28.070	27.400	27.670	26.557	9,889,007
2025-03-14	27.500	27.930	26.730	27.670	26.557	14,140,060
2025-03-13	27.700	28.240	27.200	27.780	26.662	17,279,039
2025-03-12	26.950	28.620	26.720	27.930	26.806	22,966,980
2025-03-11	26.020	26.790	26.000	26.780	25.703	8,529,340
2025-03-10	26.190	26.570	26.070	26.460	25.395	8,873,805
2025-03-07	26.780	27.010	25.990	26.310	25.252	13,331,530
2025-03-06	26.820	27.180	26.570	27.030	25.943	12,981,120
2025-03-05	26.100	26.560	25.990	26.550	25.482	9,912,703
2025-03-04	25.500	26.450	25.430	26.150	25.098	9,449,157
2025-03-03	26.400	27.070	25.770	25.970	24.925	14,305,830
2025-02-28	28.210	28.440	26.200	26.380	25.319	17,409,609
2025-02-27	29.730	29.740	27.600	28.310	27.171	23,778,699
2025-02-26	29.180	29.790	28.520	29.730	28.534	27,268,789
2025-02-25	28.270	30.000	27.900	29.180	28.006	26,692,990
2025-02-24	29.600	29.620	28.290	29.090	27.920	26,720,170
2025-02-21	27.620	30.250	27.550	29.650	28.457	39,770,039
2025-02-20	27.090	27.590	26.510	27.470	26.365	18,683,199
2025-02-19	26.000	27.140	25.910	27.100	26.010	17,571,600
2025-02-18	27.320	27.500	25.750	25.850	24.810	24,245,131
2025-02-17	27.380	28.880	27.000	27.650	26.538	32,906,621
2025-02-14	26.900	28.140	26.180	27.270	26.173	34,171,898
2025-02-13	27.220	27.380	26.520	26.700	25.626	24,167,109
2025-02-12	26.200	27.500	26.140	27.400	26.298	34,835,738
2025-02-11	26.160	26.460	25.610	25.650	24.618	15,010,200
2025-02-10	26.300	26.680	25.850	26.190	25.136	16,655,529
2025-02-07	25.690	26.950	25.560	26.200	25.146	22,358,779
2025-02-06	24.440	25.770	24.400	25.560	24.532	21,791,891
2025-02-05	25.520	25.720	24.160	24.600	23.610	29,455,301
2025-01-27	27.150	27.320	25.730	25.730	24.695	18,610,529
2025-01-24	26.510	27.450	26.310	27.300	26.202	20,341,449
2025-01-23	27.500	27.700	26.450	26.510	25.443	24,507,289
2025-01-22	26.580	27.670	26.450	27.240	26.144	25,292,641
2025-01-21	26.570	27.330	26.360	27.160	26.067	29,656,199
2025-01-20	26.490	26.880	25.900	26.350	25.290	29,839,561

← NewerPage 7 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.