Jee Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.950 | 23.090 | 22.560 | 22.840 | 22.449 | 1,733,861 |
| 2024-04-26 | 21.080 | 22.960 | 20.910 | 22.800 | 22.409 | 2,515,622 |
| 2024-04-25 | 20.170 | 20.570 | 19.860 | 20.350 | 20.001 | 560,434 |
| 2024-04-24 | 19.700 | 20.310 | 19.700 | 20.170 | 19.824 | 1,214,323 |
| 2024-04-23 | 19.690 | 19.980 | 19.460 | 19.590 | 19.254 | 703,797 |
| 2024-04-22 | 19.400 | 19.870 | 19.000 | 19.400 | 19.068 | 551,919 |
| 2024-04-19 | 20.220 | 20.310 | 19.420 | 19.710 | 19.372 | 1,005,942 |
| 2024-04-18 | 20.050 | 20.650 | 19.610 | 20.340 | 19.991 | 1,121,260 |
| 2024-04-17 | 18.570 | 20.190 | 18.570 | 20.170 | 19.824 | 1,307,369 |
| 2024-04-16 | 20.000 | 20.260 | 18.280 | 18.530 | 18.212 | 1,658,394 |
| 2024-04-15 | 22.480 | 22.690 | 20.030 | 20.410 | 20.060 | 1,515,967 |
| 2024-04-12 | 23.950 | 24.500 | 22.680 | 22.680 | 22.291 | 1,661,271 |
| 2024-04-11 | 24.420 | 24.880 | 23.860 | 24.070 | 23.657 | 1,577,744 |
| 2024-04-10 | 26.300 | 27.300 | 24.460 | 24.470 | 24.051 | 2,673,877 |
| 2024-04-09 | 23.760 | 25.500 | 23.680 | 25.350 | 24.916 | 1,885,432 |
| 2024-04-08 | 24.840 | 24.840 | 23.200 | 23.760 | 23.353 | 1,900,307 |
| 2024-04-03 | 25.390 | 26.340 | 24.720 | 24.900 | 24.473 | 3,670,611 |
| 2024-04-02 | 23.600 | 26.260 | 23.450 | 25.550 | 25.112 | 4,499,812 |
| 2024-04-01 | 22.900 | 24.200 | 22.900 | 23.720 | 23.313 | 1,931,645 |
| 2024-03-29 | 23.460 | 24.140 | 23.000 | 23.040 | 22.645 | 1,413,486 |
| 2024-03-28 | 21.540 | 23.090 | 21.540 | 22.650 | 22.262 | 1,420,903 |
| 2024-03-27 | 22.730 | 22.950 | 21.670 | 21.670 | 21.299 | 1,311,525 |
| 2024-03-26 | 21.810 | 23.280 | 21.730 | 23.050 | 22.655 | 1,902,736 |
| 2024-03-25 | 22.700 | 22.800 | 21.810 | 21.820 | 21.446 | 1,014,581 |
| 2024-03-22 | 23.700 | 23.800 | 22.650 | 22.890 | 22.498 | 1,040,877 |
| 2024-03-21 | 24.400 | 24.490 | 23.450 | 23.800 | 23.392 | 1,522,227 |
| 2024-03-20 | 24.010 | 24.700 | 23.510 | 24.510 | 24.090 | 2,092,451 |
| 2024-03-19 | 22.870 | 24.240 | 22.780 | 24.100 | 23.687 | 2,454,113 |
| 2024-03-18 | 22.850 | 22.910 | 22.500 | 22.870 | 22.478 | 674,664 |
| 2024-03-15 | 22.300 | 22.490 | 22.000 | 22.420 | 22.036 | 794,103 |
| 2024-03-14 | 22.720 | 22.960 | 21.900 | 22.380 | 21.996 | 652,956 |
| 2024-03-13 | 22.750 | 23.210 | 22.450 | 22.830 | 22.439 | 899,926 |
| 2024-03-12 | 22.590 | 22.890 | 21.980 | 22.750 | 22.360 | 1,094,652 |
| 2024-03-11 | 21.880 | 22.340 | 21.320 | 22.250 | 21.869 | 811,873 |
| 2024-03-08 | 22.080 | 22.190 | 21.320 | 21.560 | 21.190 | 658,383 |
| 2024-03-07 | 21.710 | 22.570 | 21.620 | 21.750 | 21.377 | 1,169,233 |
| 2024-03-06 | 21.370 | 21.980 | 21.110 | 21.620 | 21.249 | 681,096 |
| 2024-03-05 | 22.140 | 22.140 | 21.260 | 21.370 | 21.004 | 779,474 |
| 2024-03-04 | 22.320 | 22.650 | 21.690 | 22.150 | 21.770 | 861,643 |
| 2024-03-01 | 22.200 | 22.550 | 21.990 | 22.330 | 21.947 | 1,318,862 |
| 2024-02-29 | 21.300 | 22.220 | 21.220 | 22.200 | 21.820 | 1,866,716 |
| 2024-02-28 | 23.920 | 24.370 | 21.390 | 21.400 | 21.033 | 2,134,838 |
| 2024-02-27 | 22.310 | 24.490 | 21.900 | 23.870 | 23.461 | 1,991,226 |
| 2024-02-26 | 21.930 | 23.400 | 21.830 | 22.430 | 22.046 | 1,573,900 |
| 2024-02-23 | 20.830 | 21.550 | 20.740 | 21.500 | 21.132 | 850,749 |
| 2024-02-22 | 20.530 | 20.850 | 20.290 | 20.730 | 20.375 | 591,310 |
| 2024-02-21 | 20.170 | 20.880 | 19.520 | 20.360 | 20.011 | 772,307 |
| 2024-02-20 | 19.800 | 20.160 | 19.290 | 19.990 | 19.647 | 615,212 |
| 2024-02-19 | 18.950 | 19.990 | 18.950 | 19.760 | 19.421 | 838,143 |
| 2024-02-08 | 17.240 | 19.310 | 17.150 | 19.180 | 18.851 | 1,175,650 |
| 2024-02-07 | 18.110 | 18.520 | 17.160 | 17.240 | 16.945 | 1,339,452 |
| 2024-02-06 | 17.010 | 18.950 | 15.910 | 18.260 | 17.947 | 1,530,310 |
| 2024-02-05 | 19.150 | 19.160 | 16.300 | 17.400 | 17.102 | 1,546,473 |
| 2024-02-02 | 20.640 | 21.030 | 18.550 | 19.150 | 18.822 | 1,184,625 |
| 2024-02-01 | 20.970 | 21.670 | 20.580 | 20.600 | 20.247 | 1,033,373 |
| 2024-01-31 | 21.000 | 23.800 | 21.000 | 21.080 | 20.719 | 1,551,157 |
| 2024-01-30 | 25.030 | 25.050 | 23.790 | 23.870 | 23.461 | 445,643 |
| 2024-01-29 | 25.700 | 26.150 | 25.010 | 25.010 | 24.581 | 320,882 |
| 2024-01-26 | 26.000 | 26.430 | 25.450 | 25.740 | 25.299 | 464,691 |
| 2024-01-25 | 25.160 | 26.440 | 24.820 | 26.090 | 25.643 | 489,548 |
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.