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
2024-10-24	22.500	23.300	22.430	22.940	22.940	17,766,004
2024-10-23	22.150	22.930	21.870	22.600	22.600	19,190,477
2024-10-22	21.200	22.160	21.200	22.150	22.150	20,674,375
2024-10-21	21.100	21.520	20.770	21.290	21.290	15,942,742
2024-10-18	20.600	21.480	20.380	21.020	21.020	20,868,115
2024-10-17	21.180	21.200	20.560	20.600	20.600	12,024,100
2024-10-16	21.150	21.470	20.790	21.020	21.020	13,479,881
2024-10-15	21.970	22.030	21.210	21.280	21.280	17,170,247
2024-10-14	22.060	22.840	21.780	22.070	22.070	24,788,798
2024-10-11	21.950	22.350	21.000	22.040	22.040	24,787,792
2024-10-10	21.610	22.390	21.080	21.950	21.950	27,043,011
2024-10-09	23.000	23.000	21.350	21.360	21.360	40,168,268
2024-10-08	25.660	25.660	22.350	23.560	23.560	61,946,261
2024-09-30	22.660	23.490	22.070	23.330	23.330	53,237,797
2024-09-27	20.500	21.380	20.090	21.350	21.350	22,557,554
2024-09-26	17.910	19.810	17.880	19.810	19.810	37,193,599
2024-09-25	18.060	18.350	18.010	18.010	18.010	19,867,604
2024-09-24	17.230	17.860	17.020	17.860	17.860	17,299,515
2024-09-23	17.140	17.430	16.900	17.010	17.010	8,734,779
2024-09-20	17.000	17.290	16.880	17.160	17.160	8,572,613
2024-09-19	16.410	17.390	16.330	17.100	17.100	19,076,452
2024-09-18	16.260	16.370	16.080	16.330	16.330	5,644,000
2024-09-13	16.850	16.870	16.250	16.250	16.250	10,008,400
2024-09-12	16.990	17.270	16.700	16.700	16.700	7,390,276
2024-09-11	16.730	17.220	16.590	17.080	17.080	9,242,112
2024-09-10	16.730	16.980	16.250	16.890	16.890	11,040,277
2024-09-09	16.600	16.860	16.520	16.650	16.650	6,823,529
2024-09-06	17.100	17.150	16.750	16.760	16.760	6,370,811
2024-09-05	16.830	17.380	16.830	17.070	17.070	8,975,000
2024-09-04	17.030	17.240	16.850	16.900	16.900	7,294,167
2024-09-03	16.760	17.320	16.730	17.140	17.140	8,980,158
2024-09-02	17.570	17.580	16.770	16.770	16.770	12,805,403
2024-08-30	17.170	18.070	16.960	17.570	17.570	20,365,021
2024-08-29	16.610	17.280	16.520	17.180	17.180	11,128,800
2024-08-28	16.640	16.820	16.400	16.700	16.700	7,227,064
2024-08-27	17.000	17.040	16.580	16.720	16.720	9,186,704
2024-08-26	17.160	17.290	16.950	17.080	17.080	7,359,033
2024-08-23	16.730	17.200	16.680	17.160	17.160	10,534,958
2024-08-22	17.020	17.150	16.790	16.840	16.840	8,280,316
2024-08-21	17.100	17.180	16.950	16.990	16.990	6,098,600
2024-08-20	17.580	17.580	17.100	17.150	17.150	8,956,724
2024-08-19	17.770	18.110	17.470	17.530	17.530	10,343,138
2024-08-16	17.920	18.000	17.680	17.710	17.710	11,369,500
2024-08-15	18.020	18.430	17.850	18.010	18.010	14,571,329
2024-08-14	18.670	18.730	18.060	18.070	18.070	13,306,719
2024-08-13	19.080	19.140	18.420	18.720	18.720	11,007,657
2024-08-12	19.100	19.200	18.920	19.070	19.070	7,335,334
2024-08-09	19.810	19.900	19.140	19.200	19.200	17,878,519
2024-08-08	19.680	20.090	19.460	19.800	19.800	12,175,474
2024-08-07	19.670	19.900	19.470	19.710	19.710	12,247,532
2024-08-06	19.200	19.680	19.200	19.670	19.670	19,470,944
2024-08-05	18.920	19.650	18.880	19.030	19.030	15,659,831
2024-08-02	18.780	19.260	18.730	18.830	18.830	9,291,571
2024-08-01	19.590	19.700	18.880	18.980	18.980	16,516,987
2024-07-31	18.380	19.830	18.310	19.660	19.660	18,282,152
2024-07-30	18.030	18.410	17.750	18.370	18.370	8,761,891
2024-07-29	18.370	18.390	18.030	18.040	18.040	6,995,168
2024-07-26	18.280	18.610	18.210	18.390	18.390	7,319,140
2024-07-25	18.070	18.480	17.890	18.190	18.190	8,766,213
2024-07-24	18.550	18.600	18.060	18.080	18.080	14,771,797

← NewerPage 9 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.