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
2022-08-01	34.190	34.790	33.870	34.680	34.680	13,909,560
2022-07-29	35.100	35.650	34.500	34.720	34.720	16,759,246
2022-07-28	36.000	36.380	35.500	35.700	35.700	10,862,195
2022-07-27	36.090	36.400	35.420	36.120	36.120	12,724,983
2022-07-26	35.980	36.760	35.220	35.700	35.700	17,482,533
2022-07-25	35.200	36.640	35.100	35.800	35.800	29,749,516
2022-07-22	36.080	36.680	34.780	35.120	35.120	33,793,836
2022-07-21	38.640	39.900	36.340	36.460	36.160	58,456,295
2022-07-20	37.390	38.070	36.200	38.070	37.757	65,735,271
2022-07-19	31.630	34.610	31.620	34.610	34.325	18,521,829
2022-07-18	30.520	31.740	30.200	31.460	31.201	13,945,542
2022-07-15	31.480	32.390	30.750	30.850	30.596	19,787,447
2022-07-14	31.250	31.630	30.800	31.180	30.923	12,477,315
2022-07-13	31.300	31.810	31.020	31.240	30.983	7,969,418
2022-07-12	31.500	31.950	30.960	31.200	30.943	9,858,632
2022-07-11	32.120	32.200	30.900	31.560	31.300	18,676,944
2022-07-08	33.000	33.290	32.200	32.490	32.223	10,753,735
2022-07-07	33.120	33.130	32.300	32.790	32.520	11,873,904
2022-07-06	34.030	34.360	32.780	33.140	32.867	17,674,702
2022-07-05	35.050	35.300	33.600	34.360	34.077	19,767,051
2022-07-04	34.900	35.960	34.500	35.050	34.762	15,654,180
2022-07-01	34.870	36.100	34.330	34.900	34.613	23,894,378
2022-06-30	32.500	35.510	32.000	34.610	34.325	34,472,005
2022-06-29	32.200	32.900	31.700	32.280	32.014	25,878,488
2022-06-28	30.990	32.200	30.850	31.860	31.598	18,953,215
2022-06-27	31.340	32.000	30.790	31.070	30.814	22,822,067
2022-06-24	30.390	31.590	30.100	31.330	31.072	16,287,549
2022-06-23	30.060	30.680	29.950	30.330	30.080	10,721,717
2022-06-22	30.840	30.870	30.100	30.150	29.902	15,320,342
2022-06-21	31.340	32.140	30.460	30.810	30.557	16,200,875
2022-06-20	31.040	31.870	31.040	31.420	31.162	19,228,487
2022-06-17	30.600	31.400	30.160	31.100	30.844	24,041,726
2022-06-16	31.640	31.710	30.300	30.630	30.378	38,030,817
2022-06-15	29.510	32.660	29.510	31.700	31.439	68,463,664
2022-06-14	27.020	30.240	27.020	30.240	29.991	40,996,780
2022-06-13	27.810	28.610	27.340	27.490	27.264	24,508,987
2022-06-10	27.510	28.550	27.320	28.330	28.097	26,894,321
2022-06-09	28.200	28.800	27.520	27.750	27.522	29,547,542
2022-06-08	27.370	28.090	27.200	27.990	27.760	23,622,317
2022-06-07	26.310	27.780	26.270	27.370	27.145	23,815,916
2022-06-06	26.130	26.540	25.880	26.410	26.193	14,489,303
2022-06-02	25.990	26.270	25.640	26.130	25.915	12,357,542
2022-06-01	26.330	26.380	25.740	25.870	25.657	15,676,148
2022-05-31	25.140	26.260	25.070	26.150	25.935	20,219,556
2022-05-30	24.680	25.620	24.650	25.330	25.122	18,829,929
2022-05-27	24.950	25.340	24.420	24.590	24.388	14,947,780
2022-05-26	24.780	25.500	24.150	24.850	24.646	19,076,948
2022-05-25	24.500	24.820	24.300	24.770	24.566	12,997,880
2022-05-24	25.300	25.680	24.430	24.430	24.229	19,235,137
2022-05-23	25.510	25.820	24.810	25.130	24.923	20,663,552
2022-05-20	23.700	25.920	23.680	25.510	25.300	41,966,386
2022-05-19	23.710	23.900	23.120	23.560	23.366	16,482,498
2022-05-18	24.210	24.620	23.820	24.140	23.941	13,924,447
2022-05-17	24.390	24.630	23.830	24.100	23.902	14,654,655
2022-05-16	24.940	25.470	24.200	24.410	24.209	14,038,742
2022-05-13	25.240	25.430	24.400	24.800	24.596	14,514,271
2022-05-12	24.800	25.650	24.720	25.250	25.042	10,305,178
2022-05-11	25.000	25.920	24.950	25.000	24.794	18,468,180
2022-05-10	24.380	25.200	24.360	25.120	24.913	12,349,494
2022-05-09	23.960	25.350	23.660	24.790	24.586	13,192,061

← NewerPage 18 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.