Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	25.840	26.650	25.450	26.100	25.050	33,557,969
2025-01-16	27.020	27.870	25.740	25.840	24.800	39,540,141
2025-01-15	26.280	26.700	25.440	25.530	24.503	31,977,150
2025-01-14	26.390	26.890	25.960	26.700	25.626	46,330,879
2025-01-13	25.950	27.130	25.110	25.910	24.868	54,329,113
2025-01-10	25.000	27.670	24.090	25.710	24.676	68,979,992
2025-01-09	22.420	23.360	22.420	23.300	22.363	25,325,150
2025-01-08	21.500	22.990	21.100	22.680	21.768	28,681,320
2025-01-07	20.950	21.600	20.890	21.600	20.731	13,977,070
2025-01-06	20.670	21.240	20.180	21.000	20.155	13,742,850
2025-01-03	21.810	22.270	20.800	20.880	20.040	17,728,539
2025-01-02	22.550	23.080	21.420	21.750	20.875	17,340,170
2024-12-31	23.760	23.760	22.370	22.430	21.528	18,262,131
2024-12-30	24.580	24.700	23.230	23.440	22.497	24,242,699
2024-12-27	24.750	25.690	24.210	24.340	23.361	36,599,102
2024-12-26	23.390	25.150	23.300	24.770	23.773	34,708,422
2024-12-25	22.750	24.480	22.610	23.830	22.871	41,603,059
2024-12-24	22.120	22.500	21.480	22.430	21.528	12,886,860
2024-12-23	23.100	23.530	21.880	21.930	21.048	14,782,900
2024-12-20	22.800	23.400	22.690	23.080	22.151	17,180,400
2024-12-19	21.310	23.260	21.310	23.090	22.161	23,537,539
2024-12-18	21.230	22.100	20.640	21.810	20.933	11,674,600
2024-12-17	22.340	22.530	21.110	21.300	20.443	12,584,090
2024-12-16	22.380	22.630	21.960	22.220	21.326	10,756,420
2024-12-13	22.330	22.740	22.150	22.200	21.307	12,611,000
2024-12-12	22.700	23.050	22.270	22.590	21.681	13,278,600
2024-12-11	22.000	22.780	21.760	22.770	21.854	17,217,811
2024-12-10	22.640	22.840	21.900	22.100	21.211	16,421,070
2024-12-09	22.270	22.450	21.410	21.850	20.971	10,995,940
2024-12-06	22.460	22.550	21.580	22.200	21.307	15,216,600
2024-12-05	20.920	22.790	20.910	22.280	21.384	20,544,500
2024-12-04	21.750	21.790	20.890	21.090	20.242	11,702,600
2024-12-03	21.890	22.200	21.500	21.720	20.846	13,325,800
2024-12-02	21.100	22.120	21.020	21.840	20.961	18,897,699
2024-11-29	20.620	21.360	20.380	20.920	20.078	13,808,800
2024-11-28	21.410	21.560	20.730	20.780	19.944	12,542,120
2024-11-27	20.860	21.490	19.970	21.470	20.606	14,522,400
2024-11-26	21.080	21.750	20.770	20.860	20.021	12,228,700
2024-11-25	21.580	21.900	20.630	21.170	20.318	17,901,461
2024-11-22	21.980	23.230	21.680	21.700	20.827	24,769,301
2024-11-21	22.600	22.960	21.680	22.200	21.307	22,683,240
2024-11-20	22.450	24.050	22.450	22.730	21.816	33,449,969
2024-11-19	20.830	22.240	20.700	22.220	21.326	30,270,801
2024-11-18	24.100	24.790	20.460	20.930	20.088	45,352,527
2024-11-15	24.600	25.980	23.310	24.090	23.121	51,628,680
2024-11-14	23.450	24.410	22.650	23.750	22.795	39,448,473
2024-11-13	22.030	23.590	22.020	23.420	22.478	33,359,270
2024-11-12	22.180	23.200	21.910	22.400	21.499	26,385,449
2024-11-11	21.420	22.080	21.280	22.000	21.115	19,060,400
2024-11-08	21.520	22.100	21.260	21.370	20.510	16,523,699
2024-11-07	20.900	21.390	20.760	21.330	20.472	11,922,570
2024-11-06	21.640	21.980	21.000	21.210	20.357	16,061,800
2024-11-05	20.710	21.890	20.710	21.640	20.769	17,700,609
2024-11-04	19.900	20.950	19.900	20.690	19.858	12,093,390
2024-11-01	21.800	21.810	20.140	20.180	19.368	23,590,480
2024-10-31	21.510	22.700	21.100	22.020	21.134	26,061,650
2024-10-30	21.370	22.220	21.100	21.510	20.645	24,539,260
2024-10-29	21.580	21.790	20.890	21.020	20.174	20,173,650
2024-10-28	21.400	21.780	20.700	21.580	20.712	22,849,600
2024-10-25	21.000	21.500	20.050	20.780	19.944	22,614,119

← NewerPage 8 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.