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
2022-11-01	27.100	28.990	26.470	28.860	28.860	23,301,433
2022-10-31	28.090	28.500	27.000	27.100	27.100	18,394,723
2022-10-28	31.700	31.760	28.670	28.680	28.680	27,705,881
2022-10-27	32.630	33.000	31.850	31.850	31.850	17,987,188
2022-10-26	31.000	33.510	31.000	33.220	33.220	27,973,952
2022-10-25	30.250	30.700	29.420	30.460	30.460	10,719,101
2022-10-24	31.650	32.150	30.300	30.400	30.400	11,098,453
2022-10-21	32.940	33.290	31.630	31.850	31.850	9,295,650
2022-10-20	32.810	34.170	32.240	32.910	32.910	21,742,838
2022-10-19	32.480	34.010	31.800	32.020	32.020	18,709,632
2022-10-18	31.620	32.080	31.460	31.520	31.520	5,866,136
2022-10-17	31.350	32.040	31.210	31.550	31.550	6,696,980
2022-10-14	30.790	32.130	30.400	31.670	31.670	7,448,093
2022-10-13	30.360	31.140	30.020	30.600	30.600	8,047,550
2022-10-12	31.150	31.310	29.350	30.460	30.460	9,870,140
2022-10-11	30.600	31.000	30.010	31.000	31.000	6,113,550
2022-10-10	33.000	33.100	30.300	30.510	30.510	10,714,083
2022-09-30	31.890	32.430	31.810	31.880	31.880	6,590,358
2022-09-29	32.340	32.780	31.580	32.010	32.010	7,858,455
2022-09-28	31.870	33.190	31.770	32.170	32.170	12,540,457
2022-09-27	30.460	32.350	30.430	32.180	32.180	13,176,327
2022-09-26	30.070	30.980	29.990	30.280	30.280	6,038,270
2022-09-23	31.000	31.200	30.070	30.440	30.440	5,766,495
2022-09-22	30.760	31.330	30.550	30.800	30.800	5,014,721
2022-09-21	32.100	32.100	31.010	31.010	31.010	7,018,936
2022-09-20	32.050	32.380	31.240	32.120	32.120	7,652,910
2022-09-19	31.500	31.990	30.900	31.630	31.630	10,328,650
2022-09-16	32.860	33.330	31.700	31.840	31.840	11,930,892
2022-09-15	33.520	33.970	32.780	33.070	33.070	16,339,970
2022-09-14	32.650	33.140	32.090	32.930	32.930	7,044,893
2022-09-13	33.000	33.500	32.820	33.040	33.040	7,728,416
2022-09-09	32.730	33.320	32.370	32.970	32.970	9,206,870
2022-09-08	32.770	33.540	32.490	32.740	32.740	12,766,222
2022-09-07	33.090	33.240	32.420	32.760	32.760	10,843,139
2022-09-06	33.350	33.660	32.900	33.240	33.240	7,087,507
2022-09-05	33.430	33.660	32.560	33.010	33.010	8,377,338
2022-09-02	33.590	34.290	32.970	33.430	33.430	14,999,221
2022-09-01	34.340	34.780	33.330	33.510	33.510	12,695,131
2022-08-31	34.930	35.780	34.200	34.400	34.400	16,743,516
2022-08-30	36.400	36.510	33.600	34.970	34.970	28,878,417
2022-08-29	36.570	36.780	35.900	36.350	36.350	7,454,483
2022-08-26	37.540	37.950	36.550	36.750	36.750	9,155,125
2022-08-25	36.500	37.760	36.200	37.360	37.360	9,861,144
2022-08-24	36.600	37.050	36.140	36.500	36.500	8,484,514
2022-08-23	37.300	37.470	36.190	36.610	36.610	13,042,083
2022-08-22	37.560	38.110	37.220	37.500	37.500	11,749,219
2022-08-19	39.300	39.400	36.280	37.560	37.560	22,471,382
2022-08-18	37.830	38.250	37.050	37.900	37.900	10,997,729
2022-08-17	37.300	38.390	37.030	37.830	37.830	15,112,281
2022-08-16	37.000	38.990	36.780	36.920	36.920	19,604,854
2022-08-15	35.600	37.350	34.830	36.720	36.720	20,492,924
2022-08-12	35.500	35.880	34.570	35.580	35.580	14,024,796
2022-08-11	34.200	36.190	34.150	35.780	35.780	20,162,359
2022-08-10	34.090	34.770	33.760	33.960	33.960	9,624,843
2022-08-09	34.100	34.300	33.590	34.150	34.150	11,591,542
2022-08-08	34.260	34.950	34.030	34.200	34.200	11,445,689
2022-08-05	35.330	35.390	34.230	34.620	34.620	10,931,929
2022-08-04	34.130	35.020	34.050	34.960	34.960	13,962,007
2022-08-03	34.180	34.650	33.840	34.060	34.060	13,384,378
2022-08-02	34.670	34.800	32.800	33.730	33.730	19,309,702

← NewerPage 17 of 21 · 1,216 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.