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
2023-10-26	32.600	32.980	32.250	32.530	32.530	2,875,636
2023-10-25	32.400	33.110	32.400	32.710	32.710	6,514,702
2023-10-24	33.000	33.010	31.960	32.220	32.220	4,397,563
2023-10-23	33.060	33.200	32.330	32.600	32.600	5,983,700
2023-10-20	33.680	34.480	33.210	33.420	33.420	7,314,984
2023-10-19	33.700	34.560	33.340	33.550	33.550	13,456,142
2023-10-18	33.120	33.290	32.660	32.800	32.800	3,881,541
2023-10-17	33.080	33.290	32.770	33.200	33.200	3,225,293
2023-10-16	33.600	33.740	32.770	33.080	33.080	5,286,306
2023-10-13	33.700	33.800	33.140	33.610	33.610	5,078,106
2023-10-12	34.450	34.750	33.420	33.810	33.810	5,910,237
2023-10-11	34.240	34.680	34.200	34.450	34.450	3,876,913
2023-10-10	34.570	34.780	34.140	34.240	34.240	2,463,100
2023-10-09	34.540	34.550	34.070	34.400	34.400	2,900,194
2023-09-28	34.520	34.600	34.150	34.540	34.540	3,304,987
2023-09-27	34.530	34.920	34.280	34.500	34.500	2,573,656
2023-09-26	34.400	34.750	34.230	34.600	34.600	2,666,452
2023-09-25	34.300	34.760	34.260	34.610	34.610	3,225,764
2023-09-22	34.350	34.710	33.950	34.490	34.490	5,845,083
2023-09-21	34.400	34.500	33.950	34.180	34.180	3,354,394
2023-09-20	34.910	35.010	34.350	34.540	34.540	4,145,540
2023-09-19	34.950	35.000	34.140	34.910	34.910	4,647,620
2023-09-18	34.660	35.470	34.360	34.950	34.950	4,464,596
2023-09-15	34.900	35.100	34.460	34.660	34.660	3,075,851
2023-09-14	35.060	35.070	34.500	34.850	34.850	2,581,022
2023-09-13	35.010	35.400	34.830	35.080	35.080	2,664,394
2023-09-12	35.000	35.800	34.820	35.400	35.400	3,822,366
2023-09-11	34.940	35.350	34.640	34.970	34.970	5,435,545
2023-09-08	35.360	35.450	34.750	35.000	35.000	3,078,500
2023-09-07	35.500	35.890	35.200	35.300	35.300	3,479,952
2023-09-06	35.880	35.880	35.400	35.630	35.630	3,154,864
2023-09-05	35.770	36.130	35.600	35.880	35.880	6,165,602
2023-09-04	35.700	36.200	34.950	35.700	35.700	12,698,566
2023-09-01	33.600	35.290	33.600	34.900	34.900	8,572,131
2023-08-31	33.000	34.300	32.790	33.800	33.800	9,892,738
2023-08-30	32.680	33.320	32.400	32.910	32.910	4,605,140
2023-08-29	32.080	32.930	31.910	32.690	32.690	5,137,215
2023-08-28	34.250	34.400	31.800	32.050	32.050	7,079,063
2023-08-25	32.390	32.620	32.010	32.250	32.250	5,190,344
2023-08-24	32.100	32.850	32.090	32.520	32.520	3,835,258
2023-08-23	32.980	33.100	32.320	32.490	32.490	3,502,366
2023-08-22	32.850	33.250	32.330	32.910	32.910	4,413,209
2023-08-21	32.780	33.490	32.490	32.720	32.720	3,803,838
2023-08-18	33.500	33.520	32.660	32.780	32.780	3,053,980
2023-08-17	32.920	33.720	32.650	33.460	33.460	4,486,376
2023-08-16	33.130	33.380	32.900	33.020	33.020	2,735,389
2023-08-15	33.620	33.660	32.860	33.430	33.430	4,335,376
2023-08-14	34.100	34.100	33.360	33.620	33.620	4,475,430
2023-08-11	34.980	35.040	34.160	34.200	34.200	5,398,838
2023-08-10	35.100	35.400	34.850	34.960	34.960	2,605,550
2023-08-09	35.010	35.200	34.800	35.090	35.090	2,624,946
2023-08-08	35.230	35.680	35.010	35.240	35.240	2,998,941
2023-08-07	35.260	35.340	34.850	35.300	35.300	3,407,572
2023-08-04	35.220	35.870	35.000	35.190	35.190	3,293,826
2023-08-03	34.510	35.450	34.490	35.190	35.190	5,278,409
2023-08-02	34.850	35.130	34.490	34.750	34.750	4,139,161
2023-08-01	35.110	35.270	34.670	34.940	34.940	4,130,943
2023-07-31	35.920	36.260	34.830	35.040	35.040	12,451,346
2023-07-28	35.000	36.280	35.000	35.950	35.950	7,410,668
2023-07-27	35.500	35.850	35.020	35.200	35.200	5,463,517

← NewerPage 13 of 21 · 1,212 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.