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
2023-01-31	37.330	37.620	35.990	36.180	36.180	12,149,138
2023-01-30	38.400	38.910	36.890	36.960	36.960	15,455,598
2023-01-20	38.920	39.280	38.110	38.200	38.200	12,779,852
2023-01-19	38.960	39.880	38.430	39.100	39.100	20,828,566
2023-01-18	37.150	39.210	37.100	37.910	37.910	22,280,140
2023-01-17	36.800	37.080	36.300	36.810	36.810	5,960,513
2023-01-16	37.090	37.530	36.680	36.770	36.770	15,341,528
2023-01-13	35.920	37.370	35.920	37.090	37.090	11,545,418
2023-01-12	36.940	37.080	35.830	35.900	35.900	10,327,157
2023-01-11	37.770	37.790	36.390	37.090	37.090	9,023,445
2023-01-10	37.170	38.100	36.900	37.540	37.540	7,796,484
2023-01-09	36.490	37.390	36.250	37.090	37.090	8,950,273
2023-01-06	37.000	37.420	35.970	36.350	36.350	13,236,198
2023-01-05	36.210	38.100	36.210	37.420	37.420	12,634,176
2023-01-04	36.250	36.660	36.090	36.410	36.410	6,684,150
2023-01-03	36.800	37.300	35.990	36.230	36.230	10,955,732
2022-12-30	36.980	37.220	36.300	36.870	36.870	7,142,078
2022-12-29	37.210	37.400	36.630	36.700	36.700	7,998,137
2022-12-28	36.820	37.660	36.320	37.470	37.470	8,865,879
2022-12-27	36.880	37.880	36.760	37.100	37.100	9,501,600
2022-12-26	37.900	38.490	36.600	36.720	36.720	8,318,859
2022-12-23	37.810	38.200	37.220	37.900	37.900	6,734,816
2022-12-22	37.400	38.750	37.320	37.870	37.870	9,931,626
2022-12-21	37.570	38.020	37.100	37.280	37.280	7,547,828
2022-12-20	38.800	38.890	37.300	37.640	37.640	11,042,600
2022-12-19	39.760	39.990	38.500	38.900	38.900	9,577,239
2022-12-16	39.220	40.090	39.090	39.800	39.800	7,162,938
2022-12-15	40.440	40.880	39.160	39.400	39.400	12,434,208
2022-12-14	39.900	41.000	39.550	40.440	40.440	12,874,901
2022-12-13	39.770	40.250	38.850	39.940	39.940	9,462,128
2022-12-12	39.730	40.880	39.190	39.300	39.300	12,161,439
2022-12-09	39.580	40.120	38.900	39.950	39.950	12,369,431
2022-12-08	40.090	40.230	38.820	39.390	39.390	15,907,757
2022-12-07	40.530	41.010	39.090	40.300	40.300	26,866,081
2022-12-06	40.200	42.540	40.000	40.530	40.530	33,189,421
2022-12-05	38.700	40.500	38.700	40.210	40.210	28,056,833
2022-12-02	38.180	38.700	37.860	38.320	38.320	8,115,844
2022-12-01	37.760	39.000	37.760	38.230	38.230	20,513,293
2022-11-30	36.660	37.590	36.650	36.950	36.950	10,644,080
2022-11-29	35.100	37.250	35.000	36.810	36.810	19,169,267
2022-11-28	35.000	35.400	34.300	34.900	34.900	7,479,076
2022-11-25	35.200	36.490	35.080	35.420	35.420	13,644,532
2022-11-24	33.960	35.750	33.960	35.010	35.010	12,508,815
2022-11-23	34.100	34.300	33.340	33.810	33.810	6,714,557
2022-11-22	34.130	34.800	33.960	34.140	34.140	7,820,639
2022-11-21	34.670	34.750	33.380	34.400	34.400	12,821,814
2022-11-18	34.770	35.770	34.160	34.870	34.870	13,207,043
2022-11-17	34.470	35.280	34.160	34.920	34.920	10,003,611
2022-11-16	34.140	35.230	33.780	34.470	34.470	15,748,300
2022-11-15	33.780	34.550	33.410	34.060	34.060	11,103,228
2022-11-14	34.400	35.000	33.600	33.750	33.750	11,194,088
2022-11-11	34.720	35.120	33.830	34.400	34.400	16,992,864
2022-11-10	32.770	34.140	32.700	33.980	33.980	16,119,551
2022-11-09	32.860	33.740	32.860	33.040	33.040	9,028,767
2022-11-08	33.280	33.810	32.530	32.920	32.920	8,208,460
2022-11-07	33.300	34.010	32.700	33.280	33.280	11,416,982
2022-11-04	30.650	33.650	30.650	33.300	33.300	22,457,586
2022-11-03	30.260	30.910	30.160	30.810	30.810	9,499,490
2022-11-02	29.060	31.600	28.860	30.400	30.400	29,366,874
2022-11-01	27.100	28.990	26.470	28.860	28.860	23,301,433

← NewerPage 16 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.