Jee Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.520 | 18.190 | 17.510 | 17.970 | 17.662 | 717,081 |
| 2024-07-25 | 16.940 | 17.900 | 16.850 | 17.520 | 17.220 | 629,531 |
| 2024-07-24 | 17.710 | 17.780 | 17.090 | 17.100 | 16.807 | 687,206 |
| 2024-07-23 | 18.250 | 18.500 | 17.630 | 17.650 | 17.348 | 686,205 |
| 2024-07-22 | 18.140 | 18.340 | 17.990 | 18.200 | 17.888 | 507,114 |
| 2024-07-19 | 17.670 | 18.280 | 17.670 | 18.130 | 17.819 | 544,054 |
| 2024-07-18 | 17.830 | 18.140 | 17.380 | 17.770 | 17.465 | 723,226 |
| 2024-07-17 | 18.210 | 18.280 | 17.940 | 18.010 | 17.701 | 714,241 |
| 2024-07-16 | 18.790 | 18.790 | 17.830 | 18.360 | 18.045 | 1,083,951 |
| 2024-07-15 | 19.380 | 19.420 | 18.560 | 18.600 | 18.281 | 477,961 |
| 2024-07-12 | 19.290 | 19.710 | 19.160 | 19.430 | 19.097 | 643,240 |
| 2024-07-11 | 18.920 | 19.400 | 18.720 | 19.290 | 18.959 | 758,646 |
| 2024-07-10 | 18.450 | 18.940 | 18.450 | 18.480 | 18.163 | 496,283 |
| 2024-07-09 | 18.040 | 18.500 | 17.550 | 18.450 | 18.134 | 550,490 |
| 2024-07-08 | 18.200 | 18.490 | 17.890 | 17.950 | 17.642 | 532,950 |
| 2024-07-05 | 18.570 | 18.570 | 18.570 | 18.570 | 18.252 | 0 |
| 2024-07-04 | 19.260 | 19.450 | 18.500 | 18.570 | 18.252 | 500,348 |
| 2024-07-03 | 19.550 | 19.550 | 19.030 | 19.160 | 18.832 | 542,759 |
| 2024-07-02 | 19.350 | 19.840 | 19.270 | 19.380 | 19.048 | 400,543 |
| 2024-07-01 | 19.380 | 19.790 | 18.810 | 19.360 | 19.028 | 706,653 |
| 2024-06-28 | 19.850 | 20.290 | 19.400 | 19.480 | 19.146 | 585,349 |
| 2024-06-27 | 20.140 | 20.480 | 19.840 | 19.840 | 19.500 | 522,621 |
| 2024-06-26 | 19.230 | 20.430 | 19.000 | 20.320 | 19.972 | 505,653 |
| 2024-06-25 | 19.460 | 20.000 | 19.270 | 19.400 | 19.068 | 374,421 |
| 2024-06-24 | 20.510 | 20.880 | 19.420 | 19.540 | 19.205 | 682,086 |
| 2024-06-21 | 21.070 | 21.390 | 20.740 | 20.820 | 20.463 | 605,384 |
| 2024-06-20 | 21.100 | 21.840 | 21.100 | 21.290 | 20.925 | 787,426 |
| 2024-06-19 | 21.400 | 21.600 | 21.010 | 21.190 | 20.827 | 463,739 |
| 2024-06-18 | 20.500 | 21.380 | 20.400 | 21.270 | 20.905 | 829,886 |
| 2024-06-17 | 20.500 | 21.100 | 20.500 | 20.670 | 20.316 | 910,908 |
| 2024-06-14 | 21.300 | 21.440 | 20.660 | 20.770 | 20.414 | 1,152,697 |
| 2024-06-13 | 20.930 | 22.380 | 20.680 | 21.830 | 21.456 | 925,800 |
| 2024-06-12 | 20.730 | 21.200 | 20.380 | 20.930 | 20.571 | 513,944 |
| 2024-06-11 | 19.820 | 20.500 | 19.710 | 20.460 | 20.109 | 437,995 |
| 2024-06-07 | 19.470 | 20.280 | 19.470 | 20.080 | 19.736 | 630,243 |
| 2024-06-06 | 20.000 | 20.350 | 19.300 | 19.460 | 19.126 | 1,062,962 |
| 2024-06-05 | 21.060 | 21.070 | 20.300 | 20.400 | 20.050 | 688,641 |
| 2024-06-04 | 21.780 | 21.870 | 20.580 | 21.070 | 20.709 | 857,685 |
| 2024-06-03 | 22.710 | 22.750 | 21.780 | 21.870 | 21.495 | 693,042 |
| 2024-05-31 | 22.150 | 22.900 | 22.100 | 22.570 | 22.183 | 707,055 |
| 2024-05-30 | 21.660 | 22.390 | 21.660 | 22.170 | 21.790 | 419,724 |
| 2024-05-29 | 21.570 | 22.350 | 21.570 | 21.880 | 21.505 | 469,094 |
| 2024-05-28 | 21.900 | 22.050 | 21.510 | 21.770 | 21.397 | 462,032 |
| 2024-05-27 | 22.520 | 22.660 | 21.460 | 21.790 | 21.417 | 787,645 |
| 2024-05-24 | 22.380 | 22.640 | 22.030 | 22.270 | 21.888 | 426,422 |
| 2024-05-23 | 23.060 | 23.330 | 22.280 | 22.550 | 22.164 | 762,057 |
| 2024-05-22 | 22.980 | 23.430 | 22.890 | 23.330 | 22.930 | 501,747 |
| 2024-05-21 | 23.350 | 23.350 | 22.710 | 22.890 | 22.498 | 413,554 |
| 2024-05-20 | 23.580 | 23.580 | 23.110 | 23.220 | 22.822 | 546,576 |
| 2024-05-17 | 23.120 | 23.680 | 23.090 | 23.570 | 23.166 | 451,687 |
| 2024-05-16 | 23.100 | 23.550 | 23.000 | 23.160 | 22.763 | 491,139 |
| 2024-05-15 | 23.550 | 23.550 | 22.670 | 23.010 | 22.616 | 426,078 |
| 2024-05-14 | 23.080 | 23.440 | 22.750 | 23.210 | 22.812 | 464,078 |
| 2024-05-13 | 23.650 | 24.030 | 23.010 | 23.080 | 22.684 | 740,463 |
| 2024-05-10 | 24.570 | 24.570 | 23.830 | 23.990 | 23.579 | 685,363 |
| 2024-05-09 | 24.200 | 24.610 | 24.170 | 24.350 | 23.933 | 664,774 |
| 2024-05-08 | 24.500 | 24.500 | 23.820 | 24.060 | 23.648 | 770,535 |
| 2024-05-07 | 24.180 | 24.380 | 23.930 | 24.250 | 23.834 | 821,077 |
| 2024-05-06 | 24.060 | 24.600 | 23.460 | 24.180 | 23.766 | 1,584,563 |
| 2024-04-30 | 22.840 | 24.070 | 22.820 | 23.770 | 23.363 | 2,090,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.2000 CNY |
| 2024-12-11 | 0.2200 CNY |
| 2023-06-26 | 0.3300 CNY |
| 2022-07-15 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.