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
2025-10-21	18.350	18.430	18.330	18.410	18.410	4,390,791
2025-10-20	18.440	18.490	18.320	18.350	18.350	3,866,978
2025-10-17	18.610	18.660	18.380	18.400	18.400	6,506,417
2025-10-16	18.560	18.630	18.470	18.630	18.630	5,797,797
2025-10-15	18.520	18.690	18.450	18.610	18.610	6,613,300
2025-10-14	18.390	18.730	18.360	18.540	18.540	9,895,800
2025-10-13	18.290	18.490	18.230	18.420	18.420	8,433,461
2025-10-10	18.360	18.630	18.340	18.530	18.530	8,455,100
2025-10-09	18.350	18.430	18.200	18.410	18.410	8,889,026
2025-09-30	18.440	18.470	18.200	18.360	18.360	6,423,226
2025-09-29	18.420	18.590	18.200	18.420	18.420	8,387,491
2025-09-26	18.440	18.550	18.420	18.440	18.440	6,867,489
2025-09-25	18.620	18.640	18.440	18.470	18.470	8,003,126
2025-09-24	18.640	18.690	18.560	18.640	18.640	5,900,165
2025-09-23	18.700	18.730	18.380	18.670	18.670	9,260,767
2025-09-22	18.800	18.840	18.580	18.660	18.660	7,334,919
2025-09-19	18.670	18.810	18.610	18.800	18.800	7,374,862
2025-09-18	18.950	18.960	18.650	18.690	18.690	12,419,820
2025-09-17	19.010	19.020	18.910	18.970	18.970	6,360,594
2025-09-16	18.940	19.020	18.860	19.000	19.000	7,793,368
2025-09-15	19.040	19.080	18.960	18.970	18.970	7,682,557
2025-09-12	19.260	19.310	19.020	19.040	19.040	11,045,687
2025-09-11	19.130	19.290	19.030	19.260	19.260	8,796,020
2025-09-10	19.260	19.300	19.110	19.140	19.140	6,692,611
2025-09-09	19.380	19.450	19.190	19.300	19.300	10,157,539
2025-09-08	19.110	19.500	19.060	19.400	19.400	15,836,399
2025-09-05	18.920	19.200	18.840	19.150	19.150	11,634,844
2025-09-04	19.000	19.040	18.760	18.970	18.970	11,918,244
2025-09-03	19.090	19.230	18.910	18.940	18.940	12,435,462
2025-09-02	19.190	19.300	19.020	19.120	19.120	15,158,933
2025-09-01	19.250	19.470	19.110	19.200	19.200	14,262,147
2025-08-29	19.010	19.280	18.970	19.120	19.120	15,444,337
2025-08-28	19.200	19.290	18.760	19.020	19.020	34,799,413
2025-08-27	19.850	19.890	19.520	19.530	19.530	20,656,327
2025-08-26	19.770	20.030	19.610	19.870	19.870	23,312,975
2025-08-25	19.200	19.850	19.180	19.780	19.780	38,339,221
2025-08-22	19.190	19.190	19.040	19.150	19.150	14,947,232
2025-08-21	19.280	19.340	19.130	19.200	19.200	13,880,828
2025-08-20	19.150	19.320	19.050	19.240	19.240	15,040,753
2025-08-19	19.200	19.220	19.030	19.120	19.120	14,429,051
2025-08-18	18.970	19.410	18.920	19.150	19.150	20,196,497
2025-08-15	18.790	18.960	18.760	18.940	18.940	13,479,617
2025-08-14	18.880	19.160	18.790	18.840	18.840	17,478,148
2025-08-13	18.880	18.950	18.770	18.880	18.880	11,283,190
2025-08-12	18.930	18.980	18.810	18.860	18.860	8,104,128
2025-08-11	18.790	18.920	18.730	18.920	18.920	7,951,387
2025-08-08	18.930	18.940	18.800	18.800	18.800	7,325,244
2025-08-07	19.000	19.010	18.900	18.930	18.930	6,841,775
2025-08-06	18.930	18.950	18.820	18.930	18.930	4,991,674
2025-08-05	18.890	18.940	18.810	18.930	18.930	6,756,163
2025-08-04	18.730	18.870	18.700	18.870	18.870	6,799,552
2025-08-01	18.750	18.930	18.700	18.800	18.800	7,787,287
2025-07-31	19.110	19.110	18.790	18.810	18.810	16,556,893
2025-07-30	19.060	19.230	18.990	19.120	19.120	12,082,331
2025-07-29	19.180	19.210	18.990	19.120	19.120	11,440,691
2025-07-28	19.320	19.360	19.090	19.170	19.170	12,888,444
2025-07-25	19.520	19.560	19.280	19.330	19.330	12,893,511
2025-07-24	19.190	19.570	19.130	19.530	19.530	17,133,399
2025-07-23	19.250	19.370	19.130	19.160	19.160	14,306,687
2025-07-22	19.060	19.260	18.980	19.230	19.230	16,112,093

← NewerPage 5 of 21 · 1,215 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.