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
2026-01-14	17.930	18.160	17.780	17.840	17.840	11,859,834
2026-01-13	18.070	18.070	17.910	17.920	17.920	8,457,522
2026-01-12	18.000	18.120	17.940	18.080	18.080	10,138,419
2026-01-09	18.000	18.120	17.900	18.010	18.010	7,758,295
2026-01-08	17.920	18.080	17.900	17.930	17.930	6,552,376
2026-01-07	18.060	18.230	17.910	17.920	17.920	10,370,300
2026-01-06	17.850	17.960	17.730	17.950	17.950	9,151,274
2026-01-05	17.550	17.900	17.360	17.820	17.820	12,921,224
2025-12-31	17.700	17.870	17.530	17.550	17.550	15,173,582
2025-12-30	17.260	17.560	17.210	17.290	17.290	7,367,145
2025-12-29	17.260	17.360	17.170	17.200	17.200	6,054,910
2025-12-26	17.200	17.370	17.200	17.270	17.270	4,167,840
2025-12-25	17.220	17.280	17.170	17.230	17.230	3,551,700
2025-12-24	17.130	17.220	17.080	17.200	17.200	4,147,675
2025-12-23	17.320	17.370	17.120	17.180	17.180	6,683,460
2025-12-22	17.420	17.450	17.270	17.340	17.340	5,107,000
2025-12-19	17.190	17.400	17.100	17.390	17.390	7,131,380
2025-12-18	17.150	17.310	17.090	17.170	17.170	5,632,965
2025-12-17	17.030	17.230	16.920	17.170	17.170	7,933,945
2025-12-16	17.040	17.200	16.930	17.000	17.000	10,177,154
2025-12-15	17.010	17.310	16.920	17.040	17.040	13,456,764
2025-12-12	16.960	17.280	16.720	17.040	17.040	23,671,979
2025-12-11	17.170	17.220	16.880	16.900	16.900	10,895,049
2025-12-10	17.420	17.420	17.080	17.180	17.180	8,644,734
2025-12-09	17.490	17.590	17.400	17.400	17.400	6,703,569
2025-12-08	17.560	17.570	17.390	17.490	17.490	6,419,480
2025-12-05	17.360	17.480	17.270	17.470	17.470	5,024,286
2025-12-04	17.360	17.380	17.130	17.380	17.380	6,839,643
2025-12-03	17.620	17.640	17.290	17.350	17.350	9,975,903
2025-12-02	17.670	17.720	17.600	17.620	17.620	5,564,300
2025-12-01	17.650	17.680	17.610	17.650	17.650	4,549,604
2025-11-28	17.620	17.680	17.580	17.650	17.650	4,747,800
2025-11-27	17.770	17.800	17.610	17.630	17.630	5,429,867
2025-11-26	17.780	17.850	17.600	17.710	17.710	5,262,112
2025-11-25	17.880	17.950	17.780	17.830	17.830	7,354,233
2025-11-24	17.790	17.960	17.760	17.860	17.860	6,715,378
2025-11-21	18.060	18.210	17.780	17.780	17.780	10,742,777
2025-11-20	18.300	18.340	18.150	18.150	18.150	4,951,500
2025-11-19	18.420	18.500	18.230	18.260	18.260	4,521,369
2025-11-18	18.600	18.650	18.410	18.420	18.420	4,976,711
2025-11-17	18.640	18.670	18.480	18.650	18.650	5,062,264
2025-11-14	18.680	18.800	18.640	18.670	18.670	8,271,484
2025-11-13	18.480	18.700	18.390	18.680	18.680	9,675,261
2025-11-12	18.530	18.680	18.480	18.480	18.480	7,960,588
2025-11-11	18.630	18.630	18.460	18.550	18.550	6,817,322
2025-11-10	18.220	18.700	18.220	18.640	18.640	12,942,813
2025-11-07	18.150	18.360	18.150	18.270	18.270	6,471,585
2025-11-06	18.130	18.240	18.110	18.180	18.180	5,999,909
2025-11-05	18.020	18.190	17.990	18.140	18.140	6,278,180
2025-11-04	18.250	18.250	18.000	18.010	18.010	6,737,570
2025-11-03	18.230	18.240	18.100	18.230	18.230	5,060,170
2025-10-31	17.920	18.350	17.910	18.230	18.230	9,414,461
2025-10-30	18.060	18.070	17.930	17.950	17.950	6,705,337
2025-10-29	18.000	18.060	17.920	18.060	18.060	7,404,511
2025-10-28	18.150	18.150	17.990	18.020	18.020	8,951,041
2025-10-27	18.180	18.230	18.100	18.140	18.140	14,829,948
2025-10-24	18.450	18.470	18.350	18.390	18.390	5,265,557
2025-10-23	18.380	18.450	18.240	18.420	18.420	5,478,040
2025-10-22	18.430	18.490	18.370	18.440	18.440	4,154,074
2025-10-21	18.350	18.430	18.330	18.410	18.410	4,390,791

← NewerPage 4 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.