Jonjee Hi-tech Industrial and Commercial Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.460	19.550	18.340	18.510	18.510	19,376,916
2024-07-22	19.760	19.870	19.400	19.560	19.560	9,740,215
2024-07-19	19.600	20.130	19.470	19.790	19.790	17,283,813
2024-07-18	19.590	19.660	19.310	19.640	19.640	9,707,885
2024-07-17	19.010	19.800	19.000	19.630	19.630	15,994,238
2024-07-16	19.300	19.340	18.940	19.060	19.060	13,561,921
2024-07-15	19.680	19.750	19.130	19.250	19.250	11,914,941
2024-07-12	19.430	19.910	19.230	19.730	19.730	17,270,792
2024-07-11	19.650	19.740	18.950	19.470	19.470	31,316,753
2024-07-10	19.600	20.140	19.310	19.680	19.680	48,044,969
2024-07-09	21.070	21.580	21.030	21.450	21.450	9,428,583
2024-07-08	21.360	21.490	21.010	21.170	21.170	7,083,791
2024-07-05	21.490	21.490	21.490	21.490	21.490	0
2024-07-04	22.390	22.500	21.400	21.490	21.490	15,156,834
2024-07-03	22.650	22.760	22.320	22.400	22.400	6,630,441
2024-07-02	22.300	23.070	22.030	22.700	22.700	11,549,231
2024-07-01	22.780	22.990	22.100	22.380	22.380	11,492,427
2024-06-28	23.070	23.390	22.660	22.690	22.690	12,624,249
2024-06-27	23.550	23.640	22.750	23.070	23.070	20,234,565
2024-06-26	23.550	23.600	22.800	22.910	22.910	14,292,171
2024-06-25	24.130	24.230	23.130	23.550	23.550	18,379,932
2024-06-24	24.440	24.500	24.030	24.200	24.200	7,914,805
2024-06-21	24.970	25.030	24.490	24.780	24.780	4,992,136
2024-06-20	25.320	25.410	24.680	24.770	24.770	9,345,975
2024-06-19	25.460	25.570	25.140	25.300	25.300	6,783,947
2024-06-18	26.200	26.390	25.380	25.450	25.450	12,962,359
2024-06-17	26.100	26.270	25.620	26.200	26.200	11,510,018
2024-06-14	26.400	26.820	25.910	26.410	26.410	23,939,199
2024-06-13	26.700	27.270	26.260	26.400	26.400	9,918,173
2024-06-12	26.890	27.070	26.490	26.700	26.700	6,071,127
2024-06-11	26.850	27.090	26.250	27.000	27.000	7,523,833
2024-06-07	27.200	27.390	26.450	26.720	26.720	6,312,100
2024-06-06	27.060	27.290	26.750	27.000	27.000	7,663,397
2024-06-05	27.380	27.950	27.130	27.190	27.190	6,504,368
2024-06-04	26.300	27.550	26.110	27.450	27.450	14,936,228
2024-06-03	26.450	26.640	25.930	26.210	26.210	10,040,659
2024-05-31	26.450	26.850	26.400	26.420	26.420	5,260,399
2024-05-30	26.850	26.960	26.360	26.570	26.570	8,941,272
2024-05-29	27.020	27.170	26.670	26.850	26.850	6,349,124
2024-05-28	27.210	27.600	27.060	27.170	27.170	4,968,367
2024-05-27	27.060	27.570	26.830	27.480	27.480	7,154,963
2024-05-24	26.820	27.140	26.610	26.800	26.800	6,288,986
2024-05-23	27.600	27.720	26.910	27.010	27.010	9,596,735
2024-05-22	27.720	27.880	27.410	27.790	27.790	6,570,585
2024-05-21	27.890	28.310	27.600	27.980	27.980	6,825,950
2024-05-20	28.180	28.630	27.830	28.010	28.010	10,530,385
2024-05-17	28.120	28.300	27.350	28.120	28.120	11,126,746
2024-05-16	28.290	28.380	27.820	28.120	28.120	8,562,408
2024-05-15	28.470	28.590	28.060	28.110	28.110	6,490,000
2024-05-14	28.600	28.880	28.310	28.450	28.450	9,501,435
2024-05-13	29.200	29.200	28.380	28.450	28.450	12,411,485
2024-05-10	29.690	29.880	28.930	29.370	29.370	8,361,441
2024-05-09	28.780	29.650	28.720	29.580	29.580	13,261,410
2024-05-08	29.620	29.620	28.680	28.780	28.780	14,428,589
2024-05-07	29.780	30.120	29.460	29.600	29.600	8,517,502
2024-05-06	29.640	30.630	29.640	29.920	29.920	14,753,140
2024-04-30	29.440	30.100	29.220	29.500	29.500	11,182,106
2024-04-29	29.360	29.650	28.800	29.480	29.480	13,658,727
2024-04-26	28.990	29.600	28.990	29.430	29.430	12,931,584
2024-04-25	29.280	29.510	28.900	29.130	29.130	18,872,099

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-22	0.3000 CNY
2021-04-30	0.6800 CNY
2020-05-14	0.2800 CNY
2019-07-24	0.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.