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
2025-01-17	21.060	22.390	20.930	22.050	22.050	18,211,693
2025-01-16	21.260	21.590	21.000	21.080	21.080	7,901,851
2025-01-15	21.760	21.760	21.090	21.230	21.230	10,917,983
2025-01-14	21.400	21.980	21.120	21.730	21.730	8,231,400
2025-01-13	21.390	21.780	21.170	21.280	21.280	8,614,871
2025-01-10	21.680	21.890	21.320	21.390	21.390	9,247,700
2025-01-09	20.870	21.700	20.810	21.600	21.600	10,513,489
2025-01-08	20.980	21.150	20.310	21.060	21.060	11,333,766
2025-01-07	20.800	21.150	20.760	21.050	21.050	7,337,084
2025-01-06	21.260	21.500	20.780	20.930	20.930	8,860,460
2025-01-03	21.870	22.030	21.120	21.260	21.260	12,083,759
2025-01-02	22.000	22.490	21.500	21.720	21.720	12,212,586
2024-12-31	22.900	22.950	21.970	22.020	22.020	12,821,861
2024-12-30	23.270	23.360	22.750	22.880	22.880	11,397,932
2024-12-27	23.310	23.430	22.980	23.260	23.260	8,735,600
2024-12-26	23.110	23.290	22.940	23.270	23.270	5,858,800
2024-12-25	23.410	23.460	22.850	23.120	23.120	8,031,000
2024-12-24	23.200	23.660	23.170	23.440	23.440	7,145,800
2024-12-23	23.530	23.700	23.200	23.260	23.260	7,261,101
2024-12-20	23.590	24.000	23.530	23.700	23.700	7,230,441
2024-12-19	23.450	23.800	23.250	23.700	23.700	7,848,224
2024-12-18	23.880	24.060	23.610	23.640	23.640	6,338,580
2024-12-17	24.070	24.220	23.630	23.720	23.720	9,438,480
2024-12-16	24.430	24.430	23.750	24.100	24.100	14,514,380
2024-12-13	25.000	25.090	24.350	24.430	24.430	17,561,461
2024-12-12	24.550	25.160	24.200	25.010	25.010	21,662,141
2024-12-11	24.100	25.080	23.990	24.550	24.550	19,521,696
2024-12-10	24.780	24.950	24.100	24.130	24.130	25,860,101
2024-12-09	24.000	24.850	23.530	23.620	23.620	20,002,351
2024-12-06	22.880	23.500	22.800	23.210	23.210	11,030,407
2024-12-05	22.900	23.150	22.650	22.940	22.940	9,380,046
2024-12-04	23.500	23.510	22.800	23.000	23.000	13,826,848
2024-12-03	23.500	23.790	23.200	23.500	23.500	12,459,062
2024-12-02	23.480	23.890	23.150	23.630	23.630	14,700,685
2024-11-29	21.900	23.680	21.880	23.530	23.530	34,001,210
2024-11-28	22.090	22.320	21.830	21.880	21.880	8,223,785
2024-11-27	21.380	22.220	21.160	22.200	22.200	12,650,470
2024-11-26	21.020	21.930	21.020	21.460	21.460	10,136,545
2024-11-25	21.510	21.680	21.100	21.360	21.360	10,457,534
2024-11-22	22.280	22.450	21.490	21.500	21.500	10,196,446
2024-11-21	22.420	22.680	22.150	22.330	22.330	9,213,218
2024-11-20	22.280	22.400	22.100	22.240	22.240	9,498,800
2024-11-19	21.890	22.360	21.760	22.330	22.330	12,862,431
2024-11-18	23.000	23.170	21.690	21.890	21.890	22,065,678
2024-11-15	23.150	23.550	22.990	22.990	22.990	10,594,580
2024-11-14	23.640	23.700	23.100	23.190	23.190	11,227,097
2024-11-13	23.550	23.720	23.330	23.640	23.640	10,530,001
2024-11-12	24.000	24.450	23.440	23.740	23.740	17,885,701
2024-11-11	23.700	24.150	23.510	24.000	24.000	19,642,913
2024-11-08	24.700	24.870	24.100	24.200	24.200	23,017,228
2024-11-07	22.780	24.800	22.780	24.530	24.530	35,658,741
2024-11-06	23.400	23.440	22.660	23.070	23.070	28,592,994
2024-11-05	22.970	23.670	22.600	23.390	23.390	22,823,691
2024-11-04	22.390	23.140	22.390	23.060	23.060	15,189,149
2024-11-01	22.700	23.000	22.200	22.340	22.340	15,506,512
2024-10-31	22.440	23.000	22.350	22.870	22.870	14,317,327
2024-10-30	22.690	23.060	22.400	22.610	22.610	10,616,689
2024-10-29	23.440	23.590	22.600	22.650	22.650	20,294,749
2024-10-28	23.400	23.640	22.600	23.470	23.470	35,625,230
2024-10-25	23.390	24.030	22.820	23.870	23.870	25,619,159

← NewerPage 8 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.