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
2022-05-06	24.650	24.720	23.920	24.100	23.902	14,088,667
2022-05-05	25.100	25.990	24.840	25.270	25.062	14,122,662
2022-04-29	24.450	25.470	24.450	25.100	24.894	14,308,675
2022-04-28	24.600	25.240	24.200	24.360	24.160	13,558,961
2022-04-27	24.400	25.100	23.750	24.990	24.784	20,301,010
2022-04-26	24.730	25.970	24.350	24.950	24.745	20,450,962
2022-04-25	26.400	26.630	24.720	24.730	24.527	21,502,079
2022-04-22	27.360	27.390	26.200	26.950	26.728	16,854,145
2022-04-21	28.740	29.090	27.640	27.890	27.661	15,067,229
2022-04-20	27.900	29.530	27.490	29.040	28.801	21,342,917
2022-04-19	28.000	28.500	27.580	27.770	27.542	8,306,144
2022-04-18	28.250	28.580	27.600	28.300	28.067	9,963,636
2022-04-15	27.680	29.150	27.450	28.390	28.156	19,080,353
2022-04-14	26.800	28.400	26.600	27.770	27.542	19,286,581
2022-04-13	27.190	27.190	26.310	26.600	26.381	11,273,590
2022-04-12	26.490	27.700	26.000	27.600	27.373	14,864,642
2022-04-11	27.110	27.480	26.400	26.480	26.262	10,653,290
2022-04-08	27.800	27.910	27.000	27.190	26.966	10,666,515
2022-04-07	28.150	28.750	27.580	27.830	27.601	10,698,518
2022-04-06	28.000	28.770	27.730	28.290	28.057	13,286,088
2022-04-01	27.880	28.980	27.650	28.250	28.018	17,020,347
2022-03-31	28.250	28.980	28.050	28.150	27.918	15,512,404
2022-03-30	26.600	28.860	26.520	28.700	28.464	28,950,771
2022-03-29	27.060	27.300	26.030	26.240	26.024	19,459,619
2022-03-28	27.010	27.300	26.630	26.900	26.679	17,986,208
2022-03-25	28.390	28.750	27.600	27.600	27.373	9,587,319
2022-03-24	28.580	28.640	28.160	28.400	28.166	7,200,634
2022-03-23	29.180	29.310	28.630	28.860	28.623	10,251,483
2022-03-22	29.000	29.540	28.830	28.960	28.722	7,797,706
2022-03-21	29.000	30.110	28.710	29.390	29.148	13,475,623
2022-03-18	28.920	29.110	28.250	28.770	28.533	11,350,028
2022-03-17	28.600	29.440	28.540	29.030	28.791	11,300,199
2022-03-16	28.420	28.600	26.690	28.210	27.978	19,938,267
2022-03-15	30.110	30.110	27.880	27.950	27.720	18,860,124
2022-03-14	31.280	31.490	30.440	30.440	30.190	8,777,443
2022-03-11	30.440	31.890	29.000	31.730	31.469	15,905,898
2022-03-10	30.720	31.300	30.310	30.750	30.497	11,017,695
2022-03-09	30.260	30.780	28.550	29.910	29.664	13,925,881
2022-03-08	31.630	32.190	30.190	30.280	30.031	13,127,146
2022-03-07	32.610	32.890	31.430	31.600	31.340	13,352,140
2022-03-04	33.200	33.640	32.910	33.210	32.937	7,805,161
2022-03-03	34.240	34.480	33.260	33.560	33.284	12,140,454
2022-03-02	34.800	35.100	34.290	34.600	34.315	8,418,640
2022-03-01	34.580	35.180	34.260	34.950	34.662	8,812,047
2022-02-28	35.060	35.180	34.140	34.410	34.127	10,410,939
2022-02-25	33.550	35.660	33.550	35.060	34.772	15,283,174
2022-02-24	34.880	34.880	32.900	33.400	33.125	17,544,943
2022-02-23	36.100	36.270	34.840	34.950	34.662	13,485,155
2022-02-22	37.100	37.200	35.620	35.900	35.605	11,694,788
2022-02-21	35.500	37.730	35.410	37.300	36.993	13,179,241
2022-02-18	36.280	37.200	35.930	36.680	36.378	8,473,118
2022-02-17	36.880	37.200	36.200	36.540	36.239	9,271,722
2022-02-16	36.750	37.360	36.300	36.900	36.596	9,978,541
2022-02-15	35.690	36.870	35.290	36.690	36.388	12,272,946
2022-02-14	34.800	36.700	34.510	35.530	35.238	14,357,687
2022-02-11	36.140	36.160	35.000	35.150	34.861	12,968,754
2022-02-10	34.500	36.380	34.100	36.280	35.982	24,209,278
2022-02-09	33.360	34.470	33.010	34.300	34.018	11,373,427
2022-02-08	33.200	33.790	32.450	33.200	32.927	13,706,725
2022-02-07	33.800	34.050	32.750	33.010	32.738	16,646,344

← NewerPage 19 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.