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
2025-07-21	19.030	19.070	18.960	19.050	19.050	11,163,387
2025-07-18	18.990	19.080	18.930	19.030	19.030	10,815,505
2025-07-17	18.960	19.050	18.890	18.960	18.960	7,726,319
2025-07-16	18.790	18.950	18.780	18.940	18.940	7,307,904
2025-07-15	19.000	19.160	18.750	18.770	18.770	14,945,358
2025-07-14	19.000	19.590	18.900	19.000	19.000	12,577,456
2025-07-11	18.900	19.150	18.890	18.980	18.980	15,707,751
2025-07-10	18.600	18.780	18.560	18.740	18.740	8,665,954
2025-07-09	18.620	18.770	18.560	18.610	18.610	8,062,501
2025-07-08	18.530	18.690	18.510	18.660	18.660	8,483,499
2025-07-07	18.510	18.610	18.410	18.550	18.550	5,014,400
2025-07-04	19.000	19.040	18.840	18.850	18.850	8,889,816
2025-07-03	19.040	19.120	18.950	18.980	18.980	8,433,971
2025-07-02	19.020	19.050	18.940	19.040	19.040	7,216,071
2025-07-01	19.000	19.020	18.850	18.990	18.990	7,252,175
2025-06-30	18.900	19.030	18.850	19.000	19.000	7,774,721
2025-06-27	18.860	18.950	18.800	18.900	18.900	6,529,661
2025-06-26	19.000	19.040	18.810	18.810	18.810	7,686,367
2025-06-25	18.930	19.040	18.720	19.020	19.020	9,906,836
2025-06-24	18.610	18.800	18.600	18.780	18.780	8,589,402
2025-06-23	18.550	18.610	18.410	18.580	18.580	7,203,754
2025-06-20	18.690	18.750	18.600	18.610	18.610	6,756,510
2025-06-19	19.050	19.090	18.600	18.680	18.680	12,428,500
2025-06-18	19.190	19.330	19.030	19.040	19.040	12,144,047
2025-06-17	18.910	19.180	18.850	19.090	19.090	10,755,254
2025-06-16	19.370	19.370	18.810	18.900	18.900	15,913,993
2025-06-13	19.720	20.090	19.100	19.160	19.160	23,232,697
2025-06-12	18.640	20.100	18.520	19.720	19.720	41,772,819
2025-06-11	18.590	18.780	18.540	18.700	18.700	9,504,600
2025-06-10	18.760	18.800	18.470	18.550	18.550	12,252,659
2025-06-09	18.710	18.770	18.620	18.750	18.750	7,871,614
2025-06-06	18.770	18.820	18.640	18.650	18.650	7,511,377
2025-06-05	19.030	19.120	18.670	18.710	18.710	13,187,000
2025-06-04	18.830	19.150	18.780	19.080	19.080	8,933,237
2025-06-03	18.610	18.830	18.550	18.790	18.790	5,902,961
2025-05-30	18.980	19.030	18.660	18.670	18.670	11,084,362
2025-05-29	19.040	19.080	18.900	19.000	19.000	9,071,667
2025-05-28	18.870	19.130	18.850	19.080	19.080	7,633,016
2025-05-27	18.890	19.000	18.830	18.880	18.880	6,931,847
2025-05-26	19.020	19.050	18.750	18.900	18.900	13,385,228
2025-05-23	19.320	19.410	19.140	19.150	19.150	7,972,970
2025-05-22	19.520	19.600	19.310	19.310	19.310	6,684,400
2025-05-21	19.660	19.730	19.480	19.570	19.570	6,866,506
2025-05-20	19.460	19.790	19.370	19.650	19.650	12,004,124
2025-05-19	19.260	19.490	19.260	19.460	19.460	6,017,450
2025-05-16	19.430	19.430	19.290	19.360	19.360	6,578,150
2025-05-15	19.550	19.640	19.400	19.430	19.430	10,966,918
2025-05-14	19.470	19.650	19.210	19.550	19.550	13,494,491
2025-05-13	19.470	19.550	19.310	19.480	19.480	10,554,686
2025-05-12	19.330	19.380	19.160	19.340	19.340	8,176,535
2025-05-09	19.400	19.460	19.150	19.200	19.200	9,963,300
2025-05-08	19.490	19.570	19.320	19.460	19.460	8,618,208
2025-05-07	19.420	19.800	19.280	19.490	19.490	12,571,790
2025-05-06	19.360	19.440	19.080	19.260	19.260	15,804,383
2025-04-30	19.050	19.490	19.000	19.290	19.290	17,442,314
2025-04-29	20.110	20.170	19.770	19.770	19.770	10,401,026
2025-04-28	20.490	20.500	20.020	20.040	20.040	7,900,501
2025-04-25	20.960	21.020	20.490	20.520	20.520	11,303,554
2025-04-24	21.210	21.270	20.800	20.930	20.930	8,005,048
2025-04-23	21.300	21.330	21.060	21.160	21.160	7,623,364

← NewerPage 6 of 21 · 1,212 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.