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
2023-07-26	35.990	36.350	35.300	35.550	35.550	8,030,449
2023-07-25	35.200	36.500	35.000	36.170	36.170	16,069,042
2023-07-24	35.310	35.310	33.800	34.650	34.650	14,336,953
2023-07-21	34.550	35.680	34.550	34.820	34.820	7,649,789
2023-07-20	34.180	34.930	34.180	34.630	34.630	5,170,965
2023-07-19	34.480	34.600	34.160	34.280	34.280	3,763,138
2023-07-18	35.010	35.010	34.050	34.400	34.400	5,199,647
2023-07-17	33.510	35.100	33.310	34.590	34.590	10,285,613
2023-07-14	34.940	35.160	33.680	33.810	33.810	18,580,125
2023-07-13	35.880	35.880	33.000	35.060	35.060	23,655,058
2023-07-12	37.080	37.170	35.840	35.880	35.880	11,116,419
2023-07-11	37.280	37.590	36.830	37.180	37.180	3,801,829
2023-07-10	37.200	37.260	36.590	37.070	37.070	6,751,344
2023-07-07	36.790	37.490	36.680	37.040	37.040	6,939,679
2023-07-06	36.510	37.640	36.500	37.000	37.000	11,857,146
2023-07-05	37.550	37.570	36.130	36.370	36.370	8,397,981
2023-07-04	37.460	37.660	37.190	37.500	37.500	4,537,542
2023-07-03	37.000	37.700	36.720	37.370	37.370	7,227,546
2023-06-30	36.860	37.100	36.570	36.790	36.790	7,631,750
2023-06-29	37.070	37.080	36.410	36.800	36.800	6,048,651
2023-06-28	36.800	37.470	36.200	37.150	37.150	7,198,937
2023-06-27	37.110	37.280	36.700	36.710	36.710	6,333,102
2023-06-26	38.010	38.460	36.980	37.100	37.100	8,913,774
2023-06-21	38.570	38.670	37.900	38.170	38.170	6,111,640
2023-06-20	38.880	39.830	38.300	38.430	38.430	10,683,773
2023-06-19	39.300	40.390	38.890	39.150	39.150	11,423,224
2023-06-16	39.320	39.930	39.000	39.260	39.260	10,717,071
2023-06-15	37.750	39.570	37.430	39.220	39.220	18,367,226
2023-06-14	36.670	38.200	36.530	37.370	37.370	11,149,479
2023-06-13	36.180	36.890	36.050	36.640	36.640	4,588,975
2023-06-12	35.550	36.690	35.400	36.320	36.320	8,684,179
2023-06-09	35.600	35.830	35.350	35.560	35.560	4,160,502
2023-06-08	35.730	35.960	35.180	35.750	35.750	7,134,576
2023-06-07	35.800	36.860	35.630	35.800	35.800	7,755,988
2023-06-06	35.800	36.150	35.470	35.800	35.800	8,317,631
2023-06-05	35.800	36.110	35.470	35.900	35.900	6,755,831
2023-06-02	36.070	36.240	35.410	35.960	35.960	8,567,723
2023-06-01	36.000	36.890	35.610	36.000	36.000	9,593,842
2023-05-31	36.270	36.480	35.830	36.350	36.350	5,934,810
2023-05-30	37.600	37.600	36.210	36.570	36.570	7,671,644
2023-05-29	37.620	38.000	37.030	37.430	37.430	5,803,700
2023-05-26	36.890	38.020	36.780	37.660	37.660	8,418,497
2023-05-25	36.530	36.780	36.220	36.690	36.690	4,074,844
2023-05-24	36.700	37.260	36.280	36.510	36.510	6,515,649
2023-05-23	36.960	37.070	36.570	36.900	36.900	6,104,139
2023-05-22	36.410	37.200	35.950	36.960	36.960	6,924,457
2023-05-19	35.510	37.000	34.860	36.210	36.210	7,805,900
2023-05-18	36.060	36.160	35.170	35.660	35.660	8,657,978
2023-05-17	36.080	36.590	35.900	36.030	36.030	7,388,393
2023-05-16	36.360	36.380	35.900	36.330	36.330	5,911,005
2023-05-15	36.330	36.570	35.690	36.380	36.380	6,796,382
2023-05-12	36.340	36.570	36.000	36.190	36.190	5,065,550
2023-05-11	36.900	37.200	36.130	36.340	36.340	8,983,663
2023-05-10	36.450	37.090	36.200	36.880	36.880	8,512,382
2023-05-09	36.590	36.780	35.990	36.500	36.500	12,530,249
2023-05-08	36.940	37.050	36.370	36.700	36.700	7,067,703
2023-05-05	36.550	37.420	36.330	36.950	36.950	8,555,499
2023-05-04	36.700	37.180	36.300	36.860	36.860	7,376,540
2023-04-28	36.190	37.090	35.700	36.750	36.750	13,183,685
2023-04-27	35.670	36.980	35.500	36.190	36.190	16,259,842

← NewerPage 14 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.