Jones Tech PLC Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	79.550	80.780	74.020	78.780	78.780	14,271,431
2026-10-16	83.400	84.980	80.190	81.120	81.120	14,071,206
2026-10-15	82.970	85.370	80.560	81.200	81.200	16,621,031
2026-10-14	89.110	91.010	86.010	86.610	86.610	14,970,092
2026-10-13	84.690	91.990	84.690	89.200	89.200	19,866,801
2026-10-12	91.000	92.550	87.890	88.870	88.870	16,523,801
2026-10-09	90.180	94.530	87.260	92.980	92.980	31,525,320
2026-10-08	106.89	107.78	88.310	90.100	90.100	34,937,934
2026-09-30	108.09	116.12	107.61	108.10	108.10	21,252,488
2026-09-29	109.32	112.60	105.33	107.38	107.38	19,144,053
2026-09-28	120.00	120.00	108.00	109.20	109.20	24,459,484
2026-09-24	119.41	123.19	118.00	118.62	118.62	22,231,141
2026-09-23	114.91	126.99	114.50	119.50	119.50	33,711,133
2026-09-22	101.99	116.66	101.77	111.76	111.76	32,496,672
2026-09-21	100.98	102.25	97.090	99.770	99.770	13,883,723
2026-09-18	96.980	99.100	94.410	97.890	97.890	15,308,622
2026-09-17	93.020	97.000	92.810	93.790	93.790	15,104,449
2026-09-16	89.150	95.390	88.010	93.770	93.770	19,459,834
2026-09-15	84.980	89.260	84.600	88.890	88.890	16,515,824
2026-09-14	83.000	85.980	78.500	84.610	84.610	17,139,322
2026-09-11	83.000	87.320	82.000	85.800	85.800	17,467,145
2026-09-10	83.000	86.250	82.060	83.500	83.500	15,274,310
2026-09-09	87.010	88.980	82.100	83.660	83.660	27,307,039
2026-09-08	96.000	97.000	86.000	88.230	88.230	40,916,336
2026-09-07	91.000	106.68	89.500	104.36	104.36	45,881,562
2026-09-04	91.910	94.410	87.660	88.900	88.900	27,219,385
2026-09-03	91.780	94.340	85.670	89.560	89.560	31,655,633
2026-09-02	95.000	95.990	88.010	88.640	88.640	28,837,529
2026-09-01	94.500	97.180	90.880	95.200	95.200	24,481,199
2026-08-31	88.500	94.520	88.100	94.500	94.500	20,629,164
2026-08-28	87.990	94.580	87.990	91.600	91.600	25,126,258
2026-08-27	87.990	92.200	86.900	89.930	89.930	29,839,289
2026-08-26	84.680	87.400	82.600	87.400	87.400	19,254,859
2026-08-25	82.020	88.470	81.120	86.010	86.010	24,932,520
2026-08-24	85.800	87.580	80.500	84.200	84.200	22,481,904
2026-08-21	87.980	88.100	80.920	84.100	84.100	24,548,127
2026-08-20	88.550	92.980	86.000	90.670	90.670	30,365,256
2026-08-19	90.190	91.990	84.010	86.590	86.590	40,575,520
2026-08-18	96.620	97.000	92.110	97.000	97.000	50,222,258
2026-08-17	80.830	80.830	80.830	80.830	80.830	3,632,425
2026-08-14	67.360	67.360	67.360	67.360	67.360	4,252,743
2026-08-13	52.610	59.290	51.860	56.130	56.130	24,959,510
2026-08-12	51.820	52.700	50.630	51.860	51.860	10,225,310
2026-08-11	51.260	52.190	50.000	51.040	51.040	10,081,676
2026-08-10	51.910	53.050	50.500	51.750	51.750	13,667,192
2026-08-07	47.880	52.950	47.200	51.700	51.700	19,600,611
2026-08-06	46.660	49.010	45.680	48.150	48.150	13,307,049
2026-08-05	44.310	47.910	44.310	47.200	47.200	15,561,162
2026-08-04	43.000	45.810	42.460	44.980	44.980	15,325,900
2026-08-03	43.090	43.850	41.260	42.410	42.410	13,417,374
2026-07-31	45.200	46.460	43.010	43.310	43.310	16,435,684
2026-07-30	46.360	46.800	41.450	42.130	42.130	17,062,785
2026-07-29	47.250	48.830	44.200	46.620	46.620	19,171,057
2026-07-28	50.860	51.360	46.800	47.250	47.250	16,171,810
2026-07-27	47.320	54.100	46.400	51.500	51.500	21,022,992
2026-07-24	47.390	49.210	46.230	46.400	46.400	10,947,406
2026-07-23	49.950	52.300	47.720	48.250	48.250	13,989,088
2026-07-22	51.000	53.300	49.460	49.810	49.810	18,666,867
2026-07-21	50.170	51.290	43.170	51.120	51.120	22,057,764
2026-07-20	56.000	56.650	46.000	48.130	48.130	27,734,152

Page 1 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.