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
2024-01-19	25.950	26.290	25.840	26.050	26.050	6,762,415
2024-01-18	25.900	26.180	25.130	26.150	26.150	13,037,370
2024-01-17	27.000	27.100	25.930	26.000	26.000	9,526,147
2024-01-16	26.920	27.150	26.700	27.060	27.060	7,523,139
2024-01-15	26.300	27.200	26.300	26.920	26.920	8,705,791
2024-01-12	25.950	27.150	25.950	26.540	26.540	13,547,154
2024-01-11	26.380	26.690	25.900	25.990	25.990	9,519,300
2024-01-10	25.600	27.100	25.300	26.500	26.500	14,670,004
2024-01-09	25.900	26.180	25.400	25.760	25.760	9,446,096
2024-01-08	26.330	26.550	25.810	25.920	25.920	7,698,250
2024-01-05	27.180	27.540	26.210	26.330	26.330	10,871,358
2024-01-04	27.660	27.690	27.000	27.350	27.350	11,149,324
2024-01-03	27.500	27.800	27.320	27.690	27.690	7,786,216
2024-01-02	27.910	28.200	27.510	27.640	27.640	8,527,499
2023-12-29	27.540	28.310	27.540	28.100	28.100	11,612,588
2023-12-28	27.710	28.350	26.600	27.820	27.820	28,461,553
2023-12-27	25.430	26.340	25.320	26.150	26.150	10,036,006
2023-12-26	25.710	25.830	25.260	25.350	25.350	4,763,755
2023-12-25	25.150	26.280	25.000	25.880	25.880	9,894,372
2023-12-22	25.100	25.400	24.670	25.130	25.130	9,609,456
2023-12-21	25.050	25.430	24.840	25.100	25.100	11,034,669
2023-12-20	26.540	26.580	25.040	25.040	25.040	11,213,048
2023-12-19	26.010	26.430	25.620	26.350	26.350	9,803,818
2023-12-18	26.720	26.720	25.780	25.810	25.810	11,602,706
2023-12-15	27.070	27.450	26.590	26.780	26.780	7,824,531
2023-12-14	27.880	28.150	26.830	27.110	27.110	14,772,623
2023-12-13	28.600	28.800	27.640	27.660	27.660	13,825,048
2023-12-12	29.160	29.190	28.200	28.880	28.880	11,829,969
2023-12-11	29.190	29.510	28.400	29.040	29.040	13,956,248
2023-12-08	29.960	30.030	29.490	29.590	29.590	7,134,253
2023-12-07	30.370	30.370	29.720	29.790	29.790	8,342,878
2023-12-06	30.620	30.820	30.120	30.390	30.390	6,181,908
2023-12-05	31.400	31.440	30.510	30.740	30.740	9,256,222
2023-12-04	32.200	32.340	31.420	31.440	31.440	8,057,027
2023-12-01	32.510	32.690	31.780	32.370	32.370	8,645,739
2023-11-30	32.600	32.800	32.200	32.690	32.690	4,671,114
2023-11-29	32.720	32.720	32.330	32.550	32.550	4,299,852
2023-11-28	32.690	33.050	32.530	32.840	32.840	5,618,539
2023-11-27	33.080	33.100	32.480	32.790	32.790	5,174,820
2023-11-24	33.290	33.290	32.960	33.080	33.080	2,170,140
2023-11-23	33.230	33.440	33.010	33.280	33.280	3,166,850
2023-11-22	33.500	33.590	32.930	33.240	33.240	3,931,961
2023-11-21	33.790	34.000	33.510	33.700	33.700	4,894,801
2023-11-20	33.700	34.070	33.300	33.700	33.700	3,858,097
2023-11-17	33.620	33.790	33.370	33.720	33.720	2,886,830
2023-11-16	33.940	34.000	33.480	33.620	33.620	2,396,251
2023-11-15	34.020	34.340	33.760	33.920	33.920	3,653,589
2023-11-14	34.410	34.410	33.820	34.020	34.020	2,835,932
2023-11-13	34.340	34.540	34.060	34.230	34.230	3,507,229
2023-11-10	34.400	34.640	34.050	34.390	34.390	4,066,000
2023-11-09	34.220	34.790	34.010	34.500	34.500	4,100,511
2023-11-08	34.290	34.800	34.100	34.260	34.260	4,397,255
2023-11-07	33.900	34.640	33.840	34.250	34.250	5,082,404
2023-11-06	34.240	34.500	33.800	34.040	34.040	4,892,467
2023-11-03	33.790	34.560	33.730	34.240	34.240	4,485,500
2023-11-02	33.910	34.200	33.630	33.820	33.820	2,604,010
2023-11-01	33.770	34.340	33.680	34.100	34.100	5,738,993
2023-10-31	33.270	34.110	33.070	33.600	33.600	4,557,911
2023-10-30	33.000	33.760	32.860	33.500	33.500	5,438,365
2023-10-27	32.100	33.280	32.100	33.040	33.040	5,418,866

← NewerPage 12 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.