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
2026-04-17	19.950	19.950	19.420	19.520	19.520	9,484,491
2026-04-16	19.570	19.850	19.570	19.820	19.820	9,527,654
2026-04-15	19.470	19.640	19.290	19.570	19.570	8,645,739
2026-04-14	19.650	19.710	19.150	19.390	19.390	14,890,783
2026-04-13	19.530	19.780	19.460	19.660	19.660	7,788,255
2026-04-10	19.500	19.800	19.330	19.590	19.590	12,420,005
2026-04-09	19.360	19.620	19.230	19.310	19.310	7,734,346
2026-04-08	19.290	19.500	19.170	19.380	19.380	11,586,801
2026-04-07	19.040	19.310	19.000	19.100	19.100	6,046,125
2026-04-03	19.390	19.430	18.990	19.050	19.050	8,538,795
2026-04-02	19.400	19.600	19.300	19.360	19.360	11,396,354
2026-04-01	19.160	19.550	19.090	19.480	19.480	15,101,740
2026-03-31	19.110	19.370	19.050	19.060	19.060	9,210,995
2026-03-30	18.700	19.290	18.650	19.140	19.140	13,439,419
2026-03-27	17.990	19.040	17.940	18.860	18.860	15,540,753
2026-03-26	18.270	18.550	18.110	18.170	18.170	5,176,100
2026-03-25	18.000	18.330	17.910	18.290	18.290	6,517,211
2026-03-24	17.950	18.080	17.690	17.980	17.980	7,141,167
2026-03-23	18.280	18.370	17.650	17.740	17.740	16,372,300
2026-03-20	18.690	18.880	18.500	18.530	18.530	8,381,966
2026-03-19	18.970	19.000	18.570	18.680	18.680	9,796,009
2026-03-18	19.130	19.200	18.890	19.020	19.020	12,768,739
2026-03-17	19.000	19.460	19.000	19.140	19.140	23,153,301
2026-03-16	18.540	19.150	18.510	19.050	19.050	18,863,514
2026-03-13	18.280	18.850	18.150	18.540	18.540	11,713,818
2026-03-12	18.360	18.390	18.090	18.230	18.230	6,840,780
2026-03-11	18.520	18.540	18.340	18.400	18.400	6,047,206
2026-03-10	18.650	18.790	18.390	18.490	18.490	9,500,988
2026-03-09	18.780	19.150	18.540	18.590	18.590	19,501,201
2026-03-06	18.030	18.920	17.990	18.850	18.850	12,269,176
2026-03-05	18.380	18.430	17.950	18.060	18.060	9,625,453
2026-03-04	18.460	18.590	18.190	18.300	18.300	9,497,573
2026-03-03	18.670	18.820	18.450	18.540	18.540	10,349,286
2026-03-02	18.560	18.860	18.480	18.620	18.620	8,155,969
2026-02-27	18.830	18.950	18.710	18.730	18.730	7,162,276
2026-02-26	19.000	19.190	18.770	18.880	18.880	8,623,402
2026-02-25	18.880	19.210	18.800	18.970	18.970	9,603,900
2026-02-24	18.870	19.100	18.700	18.900	18.900	11,028,429
2026-02-13	18.730	19.260	18.690	18.730	18.730	13,875,006
2026-02-12	18.870	18.990	18.490	18.700	18.700	12,695,756
2026-02-11	18.470	18.640	18.410	18.590	18.590	6,233,410
2026-02-10	18.750	18.750	18.450	18.490	18.490	6,793,610
2026-02-09	18.460	18.740	18.360	18.730	18.730	10,012,329
2026-02-06	18.750	18.820	18.440	18.440	18.440	13,413,900
2026-02-05	18.310	19.160	18.270	18.840	18.840	26,482,921
2026-02-04	17.950	18.490	17.910	18.310	18.310	16,477,745
2026-02-03	17.750	17.990	17.730	17.890	17.890	6,484,733
2026-02-02	17.830	18.140	17.710	17.750	17.750	8,960,607
2026-01-30	18.160	18.160	17.750	17.850	17.850	11,535,647
2026-01-29	17.680	18.160	17.580	18.160	18.160	15,208,557
2026-01-28	17.700	17.870	17.580	17.690	17.690	9,767,585
2026-01-27	17.840	17.900	17.440	17.570	17.570	9,948,586
2026-01-26	17.920	17.990	17.750	17.840	17.840	12,270,577
2026-01-23	17.910	18.080	17.900	17.970	17.970	7,228,914
2026-01-22	17.820	18.090	17.820	17.980	17.980	10,572,436
2026-01-21	18.070	18.070	17.730	17.800	17.800	10,204,760
2026-01-20	18.150	18.180	18.030	18.100	18.100	6,681,464
2026-01-19	17.980	18.260	17.970	18.120	18.120	8,000,400
2026-01-16	18.200	18.220	17.940	18.060	18.060	7,778,400
2026-01-15	17.900	18.220	17.830	18.140	18.140	12,394,551

← NewerPage 3 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.