Jones Tech PLC Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 20.590 | 20.590 | 19.800 | 20.450 | 19.627 | 16,091,270 |
| 2024-10-23 | 20.510 | 21.290 | 20.380 | 20.690 | 19.858 | 17,796,570 |
| 2024-10-22 | 20.820 | 22.060 | 20.400 | 20.760 | 19.925 | 26,843,680 |
| 2024-10-21 | 20.310 | 21.800 | 20.250 | 21.140 | 20.290 | 39,652,898 |
| 2024-10-18 | 19.480 | 20.550 | 19.360 | 19.940 | 19.138 | 27,391,600 |
| 2024-10-17 | 19.000 | 19.690 | 18.860 | 19.360 | 18.581 | 21,307,699 |
| 2024-10-16 | 18.290 | 19.110 | 18.290 | 18.690 | 17.938 | 12,169,500 |
| 2024-10-15 | 18.800 | 19.660 | 18.600 | 18.800 | 18.044 | 18,457,221 |
| 2024-10-14 | 18.000 | 19.060 | 17.390 | 18.890 | 18.130 | 15,867,050 |
| 2024-10-11 | 18.520 | 18.630 | 17.310 | 17.670 | 16.959 | 14,299,900 |
| 2024-10-10 | 18.920 | 19.600 | 18.400 | 18.650 | 17.900 | 16,315,100 |
| 2024-10-09 | 20.100 | 20.350 | 18.520 | 18.550 | 17.804 | 24,715,400 |
| 2024-10-08 | 21.800 | 21.800 | 19.010 | 21.440 | 20.577 | 36,164,832 |
| 2024-09-30 | 17.000 | 19.000 | 16.400 | 18.610 | 17.861 | 31,978,039 |
| 2024-09-27 | 15.430 | 16.520 | 15.410 | 16.210 | 15.558 | 19,053,619 |
| 2024-09-26 | 14.900 | 15.330 | 14.860 | 15.320 | 14.704 | 10,809,780 |
| 2024-09-25 | 15.170 | 15.390 | 14.860 | 15.010 | 14.406 | 13,288,800 |
| 2024-09-24 | 14.670 | 15.060 | 14.330 | 15.040 | 14.435 | 11,678,490 |
| 2024-09-23 | 14.530 | 14.790 | 14.300 | 14.610 | 14.022 | 7,805,800 |
| 2024-09-20 | 14.520 | 14.660 | 14.370 | 14.510 | 13.926 | 6,700,340 |
| 2024-09-19 | 14.500 | 14.670 | 14.330 | 14.490 | 13.907 | 7,432,700 |
| 2024-09-18 | 14.540 | 14.600 | 14.130 | 14.350 | 13.773 | 5,119,500 |
| 2024-09-13 | 14.830 | 14.930 | 14.570 | 14.580 | 13.993 | 5,405,638 |
| 2024-09-12 | 15.180 | 15.320 | 14.840 | 14.900 | 14.301 | 7,061,999 |
| 2024-09-11 | 15.530 | 15.580 | 15.060 | 15.160 | 14.550 | 7,989,400 |
| 2024-09-10 | 15.360 | 15.750 | 14.900 | 15.610 | 14.982 | 10,486,830 |
| 2024-09-09 | 15.600 | 15.700 | 15.350 | 15.460 | 14.838 | 6,610,700 |
| 2024-09-06 | 16.210 | 16.250 | 15.570 | 15.650 | 15.020 | 11,422,330 |
| 2024-09-05 | 16.180 | 16.440 | 16.060 | 16.210 | 15.558 | 9,572,100 |
| 2024-09-04 | 16.400 | 16.480 | 15.900 | 16.350 | 15.692 | 15,084,800 |
| 2024-09-03 | 16.650 | 16.910 | 16.470 | 16.730 | 16.057 | 13,757,500 |
| 2024-09-02 | 16.950 | 17.560 | 16.650 | 16.670 | 15.999 | 23,519,900 |
| 2024-08-30 | 17.170 | 17.850 | 16.970 | 17.060 | 16.374 | 40,458,738 |
| 2024-08-29 | 15.870 | 17.580 | 15.710 | 16.800 | 16.124 | 34,580,039 |
| 2024-08-28 | 15.310 | 16.050 | 15.310 | 15.610 | 14.982 | 14,705,400 |
| 2024-08-27 | 15.520 | 16.130 | 15.310 | 15.350 | 14.732 | 16,787,580 |
| 2024-08-26 | 15.680 | 16.100 | 15.230 | 15.670 | 15.040 | 22,832,891 |
| 2024-08-23 | 14.330 | 15.380 | 14.060 | 15.000 | 14.397 | 12,942,500 |
| 2024-08-22 | 14.330 | 14.620 | 14.230 | 14.380 | 13.802 | 9,506,200 |
| 2024-08-21 | 14.710 | 15.500 | 14.620 | 15.000 | 14.397 | 9,034,076 |
| 2024-08-20 | 14.810 | 15.170 | 14.700 | 14.780 | 14.185 | 4,910,132 |
| 2024-08-19 | 15.150 | 15.220 | 14.880 | 14.920 | 14.320 | 7,245,400 |
| 2024-08-16 | 15.010 | 15.400 | 15.000 | 15.220 | 14.608 | 9,622,400 |
| 2024-08-15 | 14.660 | 15.170 | 14.660 | 14.990 | 14.387 | 9,959,200 |
| 2024-08-14 | 14.500 | 15.040 | 14.370 | 14.920 | 14.320 | 9,866,900 |
| 2024-08-13 | 14.150 | 14.540 | 14.110 | 14.440 | 13.859 | 4,379,900 |
| 2024-08-12 | 14.310 | 14.660 | 14.180 | 14.230 | 13.658 | 3,904,800 |
| 2024-08-09 | 14.480 | 14.660 | 14.410 | 14.470 | 13.888 | 4,275,400 |
| 2024-08-08 | 14.250 | 14.550 | 14.050 | 14.360 | 13.782 | 4,976,400 |
| 2024-08-07 | 14.220 | 14.600 | 14.220 | 14.390 | 13.811 | 4,624,600 |
| 2024-08-06 | 14.360 | 14.450 | 14.100 | 14.290 | 13.715 | 5,114,400 |
| 2024-08-05 | 14.880 | 14.980 | 14.000 | 14.040 | 13.475 | 9,889,700 |
| 2024-08-02 | 15.430 | 15.590 | 15.030 | 15.050 | 14.445 | 7,325,000 |
| 2024-08-01 | 15.850 | 15.900 | 15.630 | 15.680 | 15.049 | 7,274,900 |
| 2024-07-31 | 15.250 | 15.850 | 15.240 | 15.840 | 15.203 | 8,908,300 |
| 2024-07-30 | 15.330 | 15.530 | 15.070 | 15.310 | 14.694 | 5,696,620 |
| 2024-07-29 | 15.260 | 15.530 | 15.000 | 15.360 | 14.742 | 6,975,000 |
| 2024-07-26 | 14.750 | 15.250 | 14.750 | 15.130 | 14.521 | 6,753,581 |
| 2024-07-25 | 14.800 | 14.960 | 14.490 | 14.720 | 14.128 | 8,718,720 |
| 2024-07-24 | 15.000 | 15.720 | 15.000 | 15.110 | 14.502 | 9,147,726 |
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.