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
2026-07-16	18.680	18.880	18.380	18.730	18.730	17,207,781
2026-07-15	17.860	18.880	17.800	18.740	18.740	23,946,910
2026-07-14	18.070	18.260	17.880	17.990	17.990	15,675,456
2026-07-13	17.700	18.330	17.490	18.070	18.070	20,501,984
2026-07-10	17.390	17.910	17.220	17.800	17.800	16,649,522
2026-07-09	18.500	18.590	17.880	17.990	17.540	17,818,915
2026-07-08	18.820	18.940	18.410	18.520	18.057	12,637,582
2026-07-07	18.900	19.030	18.620	18.870	18.398	14,917,180
2026-07-06	18.830	19.110	18.630	18.960	18.486	20,690,165
2026-07-03	18.910	19.140	18.610	18.800	18.330	25,249,714
2026-07-02	17.650	19.060	17.650	18.910	18.910	46,245,544
2026-07-01	17.660	18.100	17.530	17.660	17.660	35,645,360
2026-06-30	17.340	17.540	16.940	17.360	17.360	15,341,568
2026-06-29	17.010	17.740	16.570	17.340	17.340	18,626,317
2026-06-26	17.500	17.640	17.030	17.040	17.040	11,576,103
2026-06-25	17.510	17.890	17.480	17.570	17.570	11,886,747
2026-06-24	17.370	18.190	17.150	17.640	17.640	18,034,300
2026-06-23	17.430	17.820	17.240	17.320	17.320	16,400,136
2026-06-22	17.400	17.560	17.050	17.430	17.430	13,000,094
2026-06-18	17.430	17.610	17.110	17.450	17.450	8,929,098
2026-06-17	17.690	17.690	17.270	17.430	17.430	8,693,797
2026-06-16	17.780	17.820	17.410	17.710	17.710	13,110,918
2026-06-15	17.950	17.990	17.750	17.860	17.860	12,653,812
2026-06-12	17.560	17.920	17.530	17.820	17.820	9,596,896
2026-06-11	17.940	17.940	17.400	17.520	17.520	8,715,635
2026-06-10	17.620	18.000	17.560	17.880	17.880	9,573,587
2026-06-09	17.520	17.740	17.360	17.680	17.680	10,579,150
2026-06-08	17.790	18.080	17.180	17.500	17.500	18,338,157
2026-06-05	18.400	18.600	17.800	17.970	17.970	18,230,919
2026-06-04	18.810	18.930	18.270	18.340	18.340	11,349,808
2026-06-03	18.970	19.000	18.540	18.760	18.760	13,164,481
2026-06-02	19.510	19.680	18.950	18.970	18.970	10,788,568
2026-06-01	19.640	19.690	19.300	19.610	19.610	11,337,112
2026-05-29	19.130	19.900	19.100	19.630	19.630	16,865,342
2026-05-28	19.470	19.650	19.050	19.200	19.200	12,263,612
2026-05-27	19.000	19.720	18.750	19.360	19.360	19,233,535
2026-05-26	19.220	19.270	18.900	19.000	19.000	13,604,701
2026-05-25	19.500	19.790	18.970	19.150	19.150	23,559,351
2026-05-22	19.900	19.930	19.370	19.590	19.590	11,158,633
2026-05-21	20.220	20.410	19.750	19.820	19.820	11,759,340
2026-05-20	20.110	20.500	19.980	20.220	20.220	13,074,824
2026-05-19	19.990	20.250	19.870	20.000	20.000	8,169,586
2026-05-18	20.300	20.410	19.980	20.060	20.060	11,050,304
2026-05-15	20.610	20.670	20.220	20.430	20.430	15,549,779
2026-05-14	21.150	21.200	20.660	20.700	20.700	18,022,550
2026-05-13	20.750	21.150	20.590	20.980	20.980	19,780,964
2026-05-12	20.670	20.870	20.220	20.830	20.830	23,384,374
2026-05-11	20.670	20.880	20.470	20.730	20.730	16,112,190
2026-05-08	20.730	21.170	20.550	20.680	20.680	18,417,010
2026-05-07	20.900	21.230	20.680	20.750	20.750	14,378,895
2026-05-06	20.800	21.130	20.420	20.950	20.950	20,512,775
2026-04-30	21.150	21.490	20.750	20.780	20.780	25,527,206
2026-04-29	20.820	21.660	20.750	21.340	21.340	27,934,176
2026-04-28	20.920	21.120	20.680	20.820	20.820	20,644,445
2026-04-27	20.760	21.120	20.500	20.930	20.930	23,685,336
2026-04-24	21.000	21.200	20.630	20.780	20.780	24,529,537
2026-04-23	21.140	21.480	20.990	21.200	21.200	26,342,880
2026-04-22	21.680	21.880	21.040	21.150	21.150	38,309,058
2026-04-21	21.600	22.210	21.480	21.730	21.730	73,508,272
2026-04-20	20.840	21.470	20.410	21.470	21.470	72,664,007

← NewerPage 2 of 21 · 1,214 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.