Canada markets open in 18 minutes

Jones Tech PLC (300684.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
16.59+0.68 (+4.27%)
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202417.2416.7115.5616.5916.5913,488,900
Jun 25, 202416.2816.4315.7015.9115.9110,835,600
Jun 24, 202416.8717.1716.3016.3916.3913,204,500
Jun 21, 202417.2417.4616.8217.2017.2012,874,384
Jun 20, 202417.6018.1917.1917.2117.2118,407,300
Jun 19, 202418.0218.2017.5817.7317.7316,588,300
Jun 18, 202417.9918.3917.8318.1818.1824,760,435
Jun 17, 202417.1818.6517.1018.0018.0032,424,598
Jun 14, 202417.5317.8317.0217.3517.3523,050,781
Jun 13, 202418.4918.8517.5917.6717.6737,239,353
Jun 12, 202417.4519.5717.3018.1718.1750,058,530
Jun 11, 202416.0016.4015.1416.3116.3124,518,289
Jun 07, 202416.8517.2416.3816.6816.6820,483,722
Jun 06, 202417.5318.0316.2716.4416.4429,066,074
Jun 05, 202417.6517.7617.2217.3417.3420,006,910
Jun 04, 202418.3918.4717.4017.7517.7529,568,358
Jun 03, 202419.4419.7618.3518.7118.7137,019,570
May 31, 202420.3521.5619.4619.5619.5651,481,667
May 30, 202418.8620.5018.6319.9919.9946,585,325
May 29, 202417.2020.2817.2019.6019.6049,576,428
May 28, 202417.1217.9516.9017.4617.4620,922,820
May 28, 20240.24 Dividend
May 27, 202417.9217.9516.8117.2617.0225,657,581
May 24, 202417.7318.8817.5018.4018.1439,061,943
May 23, 202417.6618.4917.1217.6017.3632,568,075
May 22, 202416.4817.4516.3717.4417.2019,929,370
May 21, 202416.1416.9615.9716.7616.5314,007,832
May 20, 202416.0516.3215.8216.1915.966,192,300
May 17, 202415.7616.1015.6816.0515.836,341,281
May 16, 202415.5516.2615.5115.8015.587,481,000
May 15, 202415.6015.8415.4515.5015.285,285,641
May 14, 202415.9916.4815.6315.8315.619,135,100
May 13, 202415.7515.9815.2715.5115.296,133,800
May 10, 202416.0616.0615.5615.6315.417,559,800
May 09, 202415.9616.4015.9616.0215.8010,694,092
May 08, 202417.0417.3916.2016.2015.9715,038,548
May 07, 202416.4616.8416.1916.3316.109,010,459
May 06, 202416.2417.0516.2016.3816.1513,784,470
Apr 30, 202415.6915.8715.4215.6215.407,615,081
Apr 29, 202415.2115.6315.1915.5615.348,323,495
Apr 26, 202414.8315.5114.8015.3215.1110,314,984
Apr 25, 202414.7015.3014.5814.8514.6411,540,184
Apr 24, 202413.8014.3713.7914.3514.156,285,700
Apr 23, 202413.8014.0013.6113.8113.625,300,000
Apr 22, 202413.5013.8013.0313.6813.495,424,900
Apr 19, 202413.8014.0813.5313.7313.545,480,034
Apr 18, 202414.1614.3713.7813.9813.796,296,716
Apr 17, 202413.0814.1913.0814.1613.968,778,622
Apr 16, 202413.9013.9012.7212.8012.628,634,404
Apr 15, 202414.7214.7913.5013.9013.718,844,592
Apr 12, 202414.8015.0614.6014.6414.445,723,092
Apr 11, 202414.8015.0214.6214.7414.544,999,984
Apr 10, 202415.4015.4014.5814.7514.546,562,200
Apr 09, 202415.1915.5115.0215.4115.205,464,586
Apr 08, 202415.9515.9615.1715.2115.005,411,408
Apr 03, 202416.1916.2815.5215.8515.636,474,249
Apr 02, 202416.5016.5216.1116.2616.037,230,506
Apr 01, 202416.2016.7716.2016.6216.399,083,888
Mar 29, 202415.7615.9315.4416.1515.934,936,800
Mar 28, 202415.1916.1615.1415.9215.7013,988,601
Mar 27, 202416.4816.5715.4315.5015.288,420,566
Mar 26, 202416.7217.2816.3216.6016.3711,026,500
Mar 25, 202417.6718.1717.1417.1416.9011,138,240
Mar 22, 202417.7018.1217.4617.8217.5711,848,594
Mar 21, 202418.0718.1917.6617.8117.569,982,300
Mar 20, 202418.1018.3817.8618.2017.9512,592,540
Mar 19, 202418.4518.8218.2018.2217.9717,875,272
Mar 18, 202417.5019.0717.3018.8518.5923,896,127
Mar 15, 202417.2117.5616.9417.5417.308,585,820
Mar 14, 202417.3217.5516.8617.2817.0411,280,805
Mar 13, 202417.9318.3517.5217.6417.3914,068,101
Mar 12, 202418.3018.3817.6817.7817.5314,907,664
Mar 11, 202417.1918.5217.1118.3618.1020,090,106
Mar 08, 202417.1318.0817.0617.7617.5116,143,899
Mar 07, 202418.2718.4617.1517.1916.9520,076,797
Mar 06, 202418.1118.6417.6918.3118.0624,945,341
Mar 05, 202416.8319.0116.5818.9518.6934,120,761
Mar 04, 202418.0018.4916.6517.0816.8428,872,779
Mar 01, 202415.0517.5015.0516.2616.0324,189,836
Feb 29, 202413.5014.6413.4914.6014.409,746,540
Feb 28, 202415.3715.7013.6313.6613.4715,207,300
Feb 27, 202414.4515.3914.4515.3715.168,480,172
Feb 26, 202414.4915.0214.2114.6314.438,428,265
Feb 23, 202414.0514.5813.9314.5414.348,378,973
Feb 22, 202413.7014.1513.6214.1013.908,829,613
Feb 21, 202413.2513.9113.0813.4813.297,980,800
Feb 20, 202413.1713.9112.8313.5413.358,215,156
Feb 19, 202412.7013.3012.6313.1612.986,613,165
Feb 08, 202411.4312.4910.9912.4712.308,292,200
Feb 07, 202411.6212.0511.0511.2111.056,188,800
Feb 06, 202410.6911.9610.1011.5911.436,942,011
Feb 05, 202412.4212.4510.6710.8810.738,280,200
Feb 02, 202413.2113.4611.8612.4212.256,411,200
Feb 01, 202413.3313.6513.0013.2113.034,307,200
Jan 31, 202414.0014.3913.3013.3813.195,691,500
Jan 30, 202414.6715.0314.3714.3914.192,988,820
Jan 29, 202415.6416.0014.8614.9214.713,889,600
Jan 26, 202415.8915.9315.5115.5715.353,381,100
Jan 25, 202415.3015.8515.0215.7915.574,730,720
Jan 24, 202415.4315.5414.5815.3015.094,968,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...