Jonjee Hi-tech Industrial and Commercial Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.990 | 29.690 | 28.250 | 29.300 | 29.300 | 42,455,404 |
| 2024-04-23 | 27.660 | 28.130 | 27.080 | 27.550 | 27.550 | 17,284,292 |
| 2024-04-22 | 26.100 | 27.470 | 26.000 | 27.060 | 27.060 | 13,259,779 |
| 2024-04-19 | 26.010 | 26.350 | 25.480 | 26.200 | 26.200 | 13,010,114 |
| 2024-04-18 | 26.190 | 26.580 | 25.800 | 26.190 | 26.190 | 10,845,188 |
| 2024-04-17 | 26.190 | 26.650 | 25.860 | 26.140 | 26.140 | 11,417,473 |
| 2024-04-16 | 27.100 | 27.180 | 26.160 | 26.210 | 26.210 | 10,935,304 |
| 2024-04-15 | 26.940 | 27.690 | 26.680 | 27.160 | 27.160 | 10,352,701 |
| 2024-04-12 | 27.020 | 27.230 | 26.660 | 26.730 | 26.730 | 6,595,864 |
| 2024-04-11 | 27.000 | 27.600 | 26.880 | 27.120 | 27.120 | 11,157,347 |
| 2024-04-10 | 27.000 | 27.360 | 26.610 | 27.190 | 27.190 | 9,213,501 |
| 2024-04-09 | 27.200 | 27.420 | 26.650 | 27.030 | 27.030 | 11,800,269 |
| 2024-04-08 | 28.290 | 28.350 | 27.390 | 27.430 | 27.430 | 10,860,059 |
| 2024-04-03 | 27.780 | 28.420 | 27.540 | 28.290 | 28.290 | 15,324,939 |
| 2024-04-02 | 27.880 | 28.050 | 27.470 | 27.770 | 27.770 | 17,448,354 |
| 2024-04-01 | 27.750 | 28.280 | 27.330 | 28.070 | 28.070 | 27,882,699 |
| 2024-03-29 | 24.810 | 26.610 | 24.810 | 26.390 | 26.390 | 13,431,228 |
| 2024-03-28 | 24.300 | 25.040 | 24.140 | 24.880 | 24.880 | 9,375,687 |
| 2024-03-27 | 24.410 | 24.970 | 24.180 | 24.180 | 24.180 | 10,464,778 |
| 2024-03-26 | 24.460 | 24.600 | 24.100 | 24.360 | 24.360 | 7,416,162 |
| 2024-03-25 | 24.720 | 25.000 | 24.430 | 24.450 | 24.450 | 6,856,392 |
| 2024-03-22 | 25.500 | 25.500 | 24.550 | 24.850 | 24.850 | 9,562,900 |
| 2024-03-21 | 25.120 | 25.580 | 25.020 | 25.500 | 25.500 | 6,527,659 |
| 2024-03-20 | 25.200 | 25.380 | 25.010 | 25.090 | 25.090 | 6,215,679 |
| 2024-03-19 | 24.990 | 25.590 | 24.990 | 25.230 | 25.230 | 7,505,966 |
| 2024-03-18 | 24.700 | 25.200 | 24.350 | 25.190 | 25.190 | 9,279,007 |
| 2024-03-15 | 24.810 | 25.040 | 24.510 | 24.850 | 24.850 | 5,123,731 |
| 2024-03-14 | 25.160 | 25.490 | 24.680 | 24.840 | 24.840 | 6,517,517 |
| 2024-03-13 | 25.400 | 26.060 | 25.180 | 25.280 | 25.280 | 9,166,757 |
| 2024-03-12 | 24.380 | 25.430 | 24.370 | 25.370 | 25.370 | 11,202,917 |
| 2024-03-11 | 23.650 | 24.650 | 23.500 | 24.490 | 24.490 | 10,866,430 |
| 2024-03-08 | 23.890 | 23.940 | 23.300 | 23.670 | 23.670 | 7,363,454 |
| 2024-03-07 | 24.340 | 24.460 | 23.770 | 23.770 | 23.770 | 7,213,702 |
| 2024-03-06 | 24.270 | 24.600 | 23.930 | 24.330 | 24.330 | 9,093,763 |
| 2024-03-05 | 24.100 | 24.750 | 24.040 | 24.500 | 24.500 | 12,975,622 |
| 2024-03-04 | 23.950 | 24.450 | 23.470 | 24.100 | 24.100 | 32,255,244 |
| 2024-03-01 | 25.150 | 25.680 | 24.920 | 25.280 | 25.280 | 10,897,727 |
| 2024-02-29 | 24.350 | 25.320 | 24.300 | 25.310 | 25.310 | 10,136,101 |
| 2024-02-28 | 25.140 | 25.480 | 24.600 | 24.610 | 24.610 | 12,983,606 |
| 2024-02-27 | 24.850 | 25.020 | 24.480 | 25.020 | 25.020 | 11,211,871 |
| 2024-02-26 | 25.440 | 25.550 | 24.840 | 24.900 | 24.900 | 10,279,701 |
| 2024-02-23 | 25.100 | 25.430 | 24.750 | 25.430 | 25.430 | 9,101,810 |
| 2024-02-22 | 24.910 | 25.190 | 24.750 | 25.150 | 25.150 | 7,789,738 |
| 2024-02-21 | 24.100 | 25.660 | 23.860 | 24.990 | 24.990 | 12,904,408 |
| 2024-02-20 | 24.390 | 24.520 | 23.700 | 24.090 | 24.090 | 11,282,720 |
| 2024-02-19 | 24.990 | 25.080 | 23.760 | 24.300 | 24.300 | 17,846,133 |
| 2024-02-08 | 23.650 | 25.000 | 23.650 | 24.690 | 24.690 | 18,466,267 |
| 2024-02-07 | 23.050 | 24.080 | 23.020 | 23.730 | 23.730 | 21,002,761 |
| 2024-02-06 | 20.880 | 23.110 | 20.880 | 22.940 | 22.940 | 18,435,268 |
| 2024-02-05 | 21.800 | 21.970 | 20.500 | 21.300 | 21.300 | 19,771,647 |
| 2024-02-02 | 22.020 | 23.250 | 21.030 | 21.890 | 21.890 | 22,935,615 |
| 2024-02-01 | 21.770 | 22.430 | 21.680 | 21.810 | 21.810 | 12,419,913 |
| 2024-01-31 | 23.000 | 23.410 | 21.960 | 21.970 | 21.970 | 13,357,105 |
| 2024-01-30 | 23.400 | 23.460 | 22.450 | 22.590 | 22.590 | 11,893,849 |
| 2024-01-29 | 24.390 | 24.570 | 23.380 | 23.490 | 23.490 | 14,131,454 |
| 2024-01-26 | 24.450 | 24.690 | 23.710 | 24.390 | 24.390 | 13,351,449 |
| 2024-01-25 | 24.340 | 24.690 | 24.320 | 24.550 | 24.550 | 16,615,705 |
| 2024-01-24 | 24.520 | 25.110 | 23.650 | 24.450 | 24.450 | 12,302,935 |
| 2024-01-23 | 24.030 | 24.670 | 23.920 | 24.400 | 24.400 | 10,738,363 |
| 2024-01-22 | 26.000 | 26.050 | 24.100 | 24.100 | 24.100 | 17,954,417 |
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.