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
2022-01-28	31.420	32.660	31.400	32.000	31.737	8,580,460
2022-01-27	32.320	32.530	31.250	31.280	31.023	8,458,107
2022-01-26	32.630	32.990	31.780	32.520	32.252	9,652,823
2022-01-25	33.660	33.890	32.530	32.630	32.362	9,888,000
2022-01-24	33.800	34.490	33.580	33.910	33.631	6,710,780
2022-01-21	34.400	34.460	33.600	34.000	33.720	7,333,672
2022-01-20	34.090	34.590	33.810	34.230	33.948	7,463,175
2022-01-19	35.020	35.120	33.960	34.110	33.829	12,337,995
2022-01-18	35.240	36.440	35.000	35.020	34.732	10,312,548
2022-01-17	34.900	35.470	34.100	35.300	35.010	13,659,654
2022-01-14	36.830	37.500	35.000	35.100	34.811	21,628,869
2022-01-13	37.800	39.390	37.050	37.120	36.815	14,597,838
2022-01-12	37.550	38.120	37.140	37.930	37.618	9,432,530
2022-01-11	38.110	39.780	37.720	37.740	37.430	13,322,628
2022-01-10	38.180	39.200	36.420	38.500	38.183	18,497,794
2022-01-07	37.400	39.200	36.630	38.330	38.015	19,490,901
2022-01-06	38.500	38.500	36.950	37.240	36.934	14,447,783
2022-01-05	37.680	39.350	37.570	38.550	38.233	17,372,760
2022-01-04	37.900	38.300	36.350	38.090	37.777	15,842,705
2021-12-31	38.000	38.430	37.670	37.970	37.658	8,365,154
2021-12-30	37.760	38.860	37.510	38.250	37.935	11,231,589
2021-12-29	39.090	39.140	37.730	37.760	37.449	16,020,736
2021-12-28	39.080	39.700	38.100	38.930	38.610	22,103,002
2021-12-27	37.400	39.260	37.300	39.200	38.878	20,929,830
2021-12-24	36.770	38.530	36.400	37.380	37.072	21,467,855
2021-12-23	37.100	37.240	36.280	37.000	36.696	12,744,903
2021-12-22	36.830	37.530	36.740	37.240	36.934	9,824,499
2021-12-21	37.190	37.960	36.930	37.200	36.894	15,794,828
2021-12-20	37.320	37.890	37.080	37.200	36.894	17,454,309
2021-12-17	37.400	37.750	36.500	36.560	36.259	15,869,044
2021-12-16	37.330	38.180	36.580	37.680	37.370	26,124,033
2021-12-15	38.720	38.900	36.890	36.990	36.686	25,618,253
2021-12-14	40.620	40.890	38.720	38.720	38.401	27,736,378
2021-12-13	40.160	40.980	39.500	40.560	40.226	30,510,206
2021-12-10	38.100	41.300	37.850	40.150	39.820	64,424,430
2021-12-09	35.060	38.260	34.900	38.260	37.945	48,505,257
2021-12-08	34.300	35.260	33.710	34.780	34.494	14,961,701
2021-12-07	33.330	34.500	33.280	34.320	34.038	14,943,911
2021-12-06	33.000	33.700	32.650	33.330	33.056	10,597,578
2021-12-03	32.120	33.310	32.120	33.150	32.877	12,077,196
2021-12-02	32.600	32.910	32.120	32.140	31.876	9,858,304
2021-12-01	32.850	33.100	32.140	32.300	32.034	11,263,730
2021-11-30	32.920	33.660	32.500	32.850	32.580	12,212,407
2021-11-29	33.100	33.970	32.730	32.880	32.610	12,251,659
2021-11-26	34.280	34.320	33.070	33.830	33.552	14,597,197
2021-11-25	34.500	34.800	34.010	34.300	34.018	7,367,351
2021-11-24	34.580	35.190	34.300	34.480	34.196	9,862,299
2021-11-23	35.200	35.660	34.820	34.870	34.583	8,899,671
2021-11-22	35.040	35.530	34.140	35.230	34.940	16,650,364
2021-11-19	35.970	36.610	35.110	35.570	35.277	11,453,369
2021-11-18	36.050	36.100	35.320	35.560	35.267	9,168,068
2021-11-17	37.290	37.350	36.010	36.250	35.952	12,851,395
2021-11-16	36.310	37.800	36.120	37.070	36.765	19,034,966
2021-11-15	34.540	37.180	34.340	36.480	36.180	21,925,956
2021-11-12	36.060	36.250	34.620	34.620	34.335	19,259,676
2021-11-11	35.950	36.360	35.400	36.150	35.853	13,584,227
2021-11-10	36.600	37.070	34.890	35.880	35.585	20,038,380
2021-11-09	36.530	37.230	35.930	37.190	36.884	17,578,725
2021-11-08	37.880	38.450	36.500	36.930	36.626	18,899,331
2021-11-05	38.550	39.190	37.900	37.960	37.648	24,921,348

← NewerPage 20 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.