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
2023-04-26	34.590	35.360	33.500	34.970	34.970	12,207,733
2023-04-25	34.580	35.150	34.300	34.850	34.850	7,111,657
2023-04-24	35.100	35.330	34.000	34.500	34.500	10,569,530
2023-04-21	35.350	35.860	35.000	35.100	35.100	9,078,626
2023-04-20	36.040	36.250	35.150	35.550	35.550	13,723,056
2023-04-19	36.510	36.920	36.050	36.340	36.340	8,801,377
2023-04-18	36.170	36.980	35.750	36.500	36.500	10,130,555
2023-04-17	35.750	36.170	35.000	36.000	36.000	14,545,676
2023-04-14	36.300	37.480	35.420	36.380	36.380	22,271,568
2023-04-13	35.150	36.000	34.350	35.810	35.810	15,087,016
2023-04-12	36.400	36.700	34.900	35.150	35.150	18,517,812
2023-04-11	37.350	37.550	36.340	36.560	36.560	8,274,907
2023-04-10	36.800	37.880	36.450	37.020	37.020	10,117,442
2023-04-07	36.650	37.340	36.460	36.960	36.960	5,297,191
2023-04-06	37.250	37.400	36.720	36.850	36.850	6,701,125
2023-04-04	37.310	37.640	36.570	37.550	37.550	7,575,726
2023-04-03	36.980	38.000	36.730	37.260	37.260	9,488,528
2023-03-31	37.240	37.710	36.580	37.100	37.100	10,852,937
2023-03-30	35.870	36.910	35.850	36.740	36.740	8,225,261
2023-03-29	36.300	37.170	35.660	35.990	35.990	9,065,766
2023-03-28	36.480	36.730	35.980	36.470	36.470	8,622,181
2023-03-27	37.590	37.820	35.930	36.470	36.470	11,768,698
2023-03-24	37.500	38.350	37.300	37.580	37.580	10,007,675
2023-03-23	37.800	38.450	36.960	37.500	37.500	11,977,715
2023-03-22	35.460	38.650	35.330	37.470	37.470	28,600,503
2023-03-21	35.000	35.950	34.890	35.340	35.340	11,706,880
2023-03-20	36.250	36.250	35.010	35.340	35.340	14,884,060
2023-03-17	36.320	37.000	36.000	36.300	36.300	8,399,268
2023-03-16	36.150	36.640	35.710	36.090	36.090	5,165,626
2023-03-15	36.720	37.040	36.000	36.340	36.340	6,490,336
2023-03-14	36.850	37.020	36.180	36.710	36.710	6,788,195
2023-03-13	36.000	37.170	35.850	37.000	37.000	9,434,556
2023-03-10	35.700	36.400	35.660	36.080	36.080	6,706,472
2023-03-09	35.950	36.480	35.700	35.980	35.980	5,161,951
2023-03-08	36.160	36.380	35.720	36.030	36.030	6,071,356
2023-03-07	37.040	37.170	36.100	36.110	36.110	9,999,388
2023-03-06	36.840	37.300	36.400	37.270	37.270	8,440,944
2023-03-03	37.250	37.740	36.550	36.850	36.850	9,871,834
2023-03-02	37.800	37.980	37.090	37.270	37.270	12,926,895
2023-03-01	37.880	38.400	37.470	38.100	38.100	8,644,150
2023-02-28	38.000	38.730	37.880	38.110	38.110	8,071,100
2023-02-27	37.930	38.560	37.040	38.000	38.000	12,421,162
2023-02-24	38.100	38.260	37.280	38.050	38.050	12,932,027
2023-02-23	38.720	39.230	38.210	38.370	38.370	14,548,794
2023-02-22	38.000	39.740	38.000	38.930	38.930	40,069,625
2023-02-21	38.900	39.100	36.840	38.440	38.440	77,583,271
2023-02-20	40.300	41.200	39.700	40.920	40.920	15,113,879
2023-02-17	38.900	41.770	38.880	40.420	40.420	25,000,635
2023-02-16	38.480	39.880	38.080	38.880	38.880	13,504,072
2023-02-15	38.250	39.130	37.900	38.580	38.580	12,277,163
2023-02-14	38.400	38.900	37.680	37.900	37.900	9,659,695
2023-02-13	38.500	39.650	38.260	38.680	38.680	11,000,316
2023-02-10	38.440	39.090	37.960	38.380	38.380	7,023,755
2023-02-09	38.580	39.330	38.200	38.580	38.580	10,892,876
2023-02-08	38.400	39.700	38.220	38.280	38.280	10,894,008
2023-02-07	37.900	38.600	37.580	38.250	38.250	13,035,399
2023-02-06	39.040	39.340	37.550	38.000	38.000	16,996,114
2023-02-03	38.600	39.940	38.190	39.600	39.600	23,709,845
2023-02-02	35.530	38.680	35.350	38.420	38.420	30,058,737
2023-02-01	35.390	36.500	35.050	35.700	35.700	18,137,516

← NewerPage 15 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.