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
2026-10-16	18.020	18.500	17.960	18.150	18.150	10,722,420
2026-10-15	18.120	18.380	17.870	17.980	17.980	9,414,600
2026-10-14	17.720	18.270	17.660	18.170	18.170	12,031,975
2026-10-13	17.810	18.020	17.710	17.720	17.720	9,179,136
2026-10-12	17.760	18.060	17.700	17.910	17.910	10,750,620
2026-10-09	17.330	17.840	17.260	17.710	17.710	15,475,043
2026-10-08	17.210	17.360	17.160	17.260	17.260	7,200,293
2026-09-30	16.880	17.350	16.820	17.240	17.240	6,901,904
2026-09-29	17.100	17.130	16.800	16.840	16.840	8,057,211
2026-09-28	17.080	17.200	16.950	17.130	17.130	6,079,911
2026-09-24	17.320	17.450	17.110	17.150	17.150	5,824,010
2026-09-23	17.310	17.610	17.200	17.390	17.390	8,325,840
2026-09-22	17.260	17.370	17.230	17.350	17.350	6,481,399
2026-09-21	17.160	17.320	17.120	17.270	17.270	9,003,774
2026-09-18	17.260	17.320	17.120	17.160	17.160	9,170,272
2026-09-17	17.530	17.550	17.090	17.170	17.170	12,897,018
2026-09-16	17.800	17.800	17.490	17.550	17.550	12,359,010
2026-09-15	17.910	17.920	17.690	17.780	17.780	6,489,115
2026-09-14	17.590	17.950	17.530	17.910	17.910	7,461,200
2026-09-11	18.010	18.030	17.350	17.620	17.620	11,111,400
2026-09-10	18.180	18.190	17.880	17.950	17.950	10,353,600
2026-09-09	18.630	18.630	18.130	18.240	18.240	10,798,010
2026-09-08	18.550	18.800	18.460	18.560	18.560	9,154,600
2026-09-07	18.500	18.780	18.270	18.450	18.450	8,628,273
2026-09-04	18.110	18.670	18.100	18.510	18.510	10,727,674
2026-09-03	18.360	18.520	18.110	18.110	18.110	7,999,499
2026-09-02	18.540	18.580	18.280	18.360	18.360	7,765,200
2026-09-01	18.370	18.620	18.230	18.540	18.540	10,867,088
2026-08-31	18.530	18.630	18.300	18.320	18.320	9,659,656
2026-08-28	18.310	18.570	18.210	18.510	18.510	8,782,279
2026-08-27	18.410	18.540	18.210	18.310	18.310	7,912,600
2026-08-26	18.490	18.630	18.450	18.460	18.460	6,954,749
2026-08-25	18.260	18.550	18.160	18.480	18.480	9,847,323
2026-08-24	18.350	18.400	18.040	18.180	18.180	8,572,350
2026-08-21	18.710	18.730	18.300	18.370	18.370	10,547,813
2026-08-20	19.020	19.200	18.580	18.730	18.730	14,879,135
2026-08-19	18.780	19.000	18.510	18.610	18.610	11,624,699
2026-08-18	18.820	19.080	18.730	18.850	18.850	8,941,623
2026-08-17	18.670	18.910	18.490	18.870	18.870	10,174,620
2026-08-14	19.020	19.060	18.650	18.770	18.770	11,235,522
2026-08-13	19.060	19.260	18.950	18.980	18.980	10,160,567
2026-08-12	19.450	19.570	19.030	19.250	19.250	13,184,401
2026-08-11	19.560	19.780	19.320	19.350	19.350	9,815,786
2026-08-10	19.300	19.860	19.140	19.560	19.560	14,094,548
2026-08-07	19.330	19.540	18.880	19.250	19.250	19,065,891
2026-08-06	19.660	19.670	19.160	19.260	19.260	14,589,588
2026-08-05	19.870	19.930	19.570	19.720	19.720	11,919,927
2026-08-04	20.140	20.290	19.750	19.830	19.830	14,364,346
2026-08-03	20.350	20.630	20.100	20.190	20.190	14,166,737
2026-07-31	19.400	20.380	19.400	20.310	20.310	22,828,367
2026-07-30	19.640	20.350	19.530	19.880	19.880	25,553,745
2026-07-29	19.110	19.810	19.100	19.700	19.700	19,757,464
2026-07-28	18.510	19.170	18.470	19.110	19.110	16,998,101
2026-07-27	18.200	18.670	18.200	18.600	18.600	10,754,200
2026-07-24	18.600	18.850	18.340	18.370	18.370	9,303,328
2026-07-23	18.700	18.830	18.360	18.720	18.720	12,149,792
2026-07-22	18.900	19.010	18.410	18.840	18.840	19,533,493
2026-07-21	18.820	19.180	18.710	19.050	19.050	26,461,194
2026-07-20	18.400	18.990	18.350	18.740	18.740	21,602,286
2026-07-17	18.770	19.170	18.310	18.400	18.400	21,269,320

Page 1 of 5 · 241 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.