Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 600872.SHG stock page

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
2021-11-04	36.250	39.540	36.250	39.540	39.215	35,201,445
2021-11-03	36.800	37.180	35.860	36.580	36.279	18,296,909
2021-11-02	34.300	37.300	33.900	36.210	35.912	32,659,403
2021-11-01	34.910	35.390	32.730	34.620	34.335	30,892,809
2021-10-29	35.690	36.560	35.420	36.350	36.051	22,551,286
2021-10-28	34.010	36.560	33.810	35.680	35.386	24,112,809
2021-10-27	34.510	34.800	33.680	34.320	34.038	12,097,422
2021-10-26	35.490	35.740	34.700	34.800	34.514	11,729,110
2021-10-25	35.000	35.960	34.700	35.480	35.188	17,592,956
2021-10-22	34.890	35.540	34.550	34.960	34.672	17,490,708
2021-10-21	33.200	36.390	33.200	34.980	34.692	26,960,019
2021-10-20	33.870	34.450	32.880	33.280	33.006	10,906,050
2021-10-19	32.120	33.990	32.050	33.810	33.532	15,907,800
2021-10-18	32.010	32.590	31.050	32.150	31.886	13,837,171
2021-10-15	33.490	33.750	32.300	32.320	32.054	20,242,649
2021-10-14	34.000	34.680	33.460	33.500	33.224	17,825,446

← NewerPage 21 of 21 · 1,216 trading days

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.