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
2025-04-28	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
2025-04-22	21.260	21.370	21.180	21.230	21.230	5,791,942
2025-04-21	21.280	21.430	21.200	21.390	21.390	7,050,000
2025-04-18	21.660	21.790	21.280	21.320	21.320	8,104,368
2025-04-17	21.240	21.920	21.190	21.760	21.760	15,134,600
2025-04-16	21.280	21.450	21.050	21.420	21.420	10,108,008
2025-04-15	21.340	21.540	21.110	21.350	21.350	8,800,890
2025-04-14	21.410	21.530	21.160	21.350	21.350	13,176,927
2025-04-11	21.380	21.760	21.000	21.400	21.400	15,492,000
2025-04-10	21.330	21.550	20.820	21.400	21.400	16,661,017
2025-04-09	19.870	21.520	19.560	21.210	21.210	25,708,813
2025-04-08	19.100	19.890	19.070	19.890	19.890	15,944,918
2025-04-07	19.500	20.180	18.860	18.860	18.860	18,915,084
2025-04-03	20.600	21.070	20.580	20.960	20.960	6,606,381
2025-04-02	20.840	21.030	20.710	20.810	20.810	5,329,659
2025-04-01	20.620	21.000	20.560	20.940	20.940	7,222,091
2025-03-31	20.670	20.800	20.480	20.620	20.620	6,072,912
2025-03-28	21.090	21.110	20.670	20.700	20.700	7,479,732
2025-03-27	20.970	21.150	20.750	21.020	21.020	6,353,778
2025-03-26	21.090	21.160	20.960	21.010	21.010	6,041,000
2025-03-25	20.860	21.150	20.590	21.140	21.140	7,496,310
2025-03-24	20.980	21.300	20.650	20.880	20.880	10,219,275
2025-03-21	21.310	21.430	21.050	21.110	21.110	6,994,354
2025-03-20	21.710	21.790	21.310	21.320	21.320	8,222,885
2025-03-19	21.750	21.970	21.600	21.690	21.690	7,459,153
2025-03-18	22.000	22.050	21.700	21.820	21.820	9,128,431
2025-03-17	22.090	22.260	21.790	21.810	21.810	12,919,300
2025-03-14	21.200	21.900	21.150	21.800	21.800	18,907,667
2025-03-13	21.000	21.250	20.850	21.050	21.050	7,757,083
2025-03-12	21.300	21.400	21.040	21.050	21.050	9,560,079
2025-03-11	20.470	21.360	20.450	21.290	21.290	15,338,874
2025-03-10	20.560	20.720	20.350	20.700	20.700	8,718,648
2025-03-07	20.310	20.850	20.210	20.660	20.660	12,608,502
2025-03-06	20.300	20.550	20.150	20.460	20.460	12,140,574
2025-03-05	20.250	20.300	20.080	20.200	20.200	6,118,575
2025-03-04	20.280	20.360	20.100	20.280	20.280	6,411,311
2025-03-03	20.120	20.530	20.120	20.280	20.280	9,567,807
2025-02-28	20.350	20.730	20.140	20.170	20.170	12,756,370
2025-02-27	20.190	20.630	20.140	20.480	20.480	17,519,284
2025-02-26	20.040	20.180	19.920	20.180	20.180	10,027,312
2025-02-25	20.100	20.260	19.880	20.030	20.030	12,535,516
2025-02-24	20.100	20.320	20.070	20.180	20.180	10,938,021
2025-02-21	20.280	20.460	20.040	20.170	20.170	10,479,510
2025-02-20	20.200	20.410	20.110	20.240	20.240	7,747,660
2025-02-19	20.030	20.230	19.990	20.190	20.190	8,210,270
2025-02-18	20.560	20.580	19.920	20.000	20.000	15,403,902
2025-02-17	20.750	20.900	20.500	20.580	20.580	11,267,141
2025-02-14	20.750	20.920	20.600	20.720	20.720	10,383,902
2025-02-13	20.820	21.020	20.720	20.860	20.860	10,369,636
2025-02-12	20.660	20.810	20.480	20.810	20.810	11,592,325
2025-02-11	21.220	21.330	20.670	20.730	20.730	12,099,602
2025-02-10	21.240	21.310	21.070	21.220	21.220	9,443,000
2025-02-07	21.130	21.420	20.980	21.200	21.200	11,934,960
2025-02-06	20.800	21.280	20.720	21.130	21.130	9,165,051
2025-02-05	21.170	21.270	20.660	20.780	20.780	9,121,611
2025-01-27	21.060	21.560	21.050	21.120	21.120	10,424,244
2025-01-24	21.710	21.860	20.960	21.040	21.040	19,540,854

← NewerPage 7 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.