Jee Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.160	26.440	24.820	26.090	25.643	489,548
2024-01-24	25.210	25.410	24.290	25.250	24.817	618,166
2024-01-23	25.240	25.690	24.570	25.080	24.650	671,028
2024-01-22	27.050	27.110	25.210	25.240	24.807	864,283
2024-01-19	27.710	27.950	27.110	27.110	26.645	387,391
2024-01-18	28.170	28.180	26.700	27.700	27.225	727,126
2024-01-17	28.800	28.930	27.890	27.950	27.471	447,351
2024-01-16	28.980	28.980	28.410	28.800	28.306	416,535
2024-01-15	29.460	29.460	29.460	29.460	28.955	0
2024-01-12	29.800	30.370	29.390	29.460	28.955	439,212
2024-01-11	29.240	30.150	29.170	30.000	29.486	434,366
2024-01-10	29.310	29.630	28.650	29.310	28.808	488,543
2024-01-09	29.130	30.280	29.130	29.440	28.935	470,356
2024-01-08	30.260	30.400	29.130	29.130	28.631	419,367
2024-01-05	30.660	31.170	30.090	30.160	29.643	432,255
2024-01-04	30.810	31.300	30.380	30.700	30.174	466,986
2024-01-03	31.670	31.670	30.750	30.890	30.361	426,570
2024-01-02	31.700	31.730	31.380	31.440	30.901	386,467
2023-12-29	31.640	31.920	31.400	31.700	31.157	579,330
2023-12-28	30.230	31.850	30.130	31.690	31.147	1,025,049
2023-12-27	29.500	30.450	29.500	30.180	29.663	270,315
2023-12-26	30.670	30.670	29.850	29.950	29.437	494,013
2023-12-25	31.200	31.350	30.720	30.810	30.282	307,431
2023-12-22	31.300	31.620	31.030	31.150	30.616	586,974
2023-12-21	30.900	31.640	30.110	31.640	31.098	688,849
2023-12-20	31.000	31.580	30.730	31.050	30.518	511,652
2023-12-19	30.540	31.330	30.390	31.330	30.793	379,201
2023-12-18	31.020	31.230	30.470	30.880	30.351	422,564
2023-12-15	31.370	31.580	31.030	31.250	30.714	482,383
2023-12-14	31.650	32.040	31.310	31.350	30.813	532,501
2023-12-13	31.880	32.350	31.210	31.720	31.176	644,290
2023-12-12	31.810	32.100	31.560	31.880	31.334	471,030
2023-12-11	31.560	32.190	31.230	32.060	31.511	692,793
2023-12-08	31.720	32.090	31.530	31.720	31.176	663,483
2023-12-07	32.090	32.340	31.490	31.720	31.176	560,480
2023-12-06	31.620	32.620	31.580	32.090	31.540	774,614
2023-12-05	32.780	33.060	31.730	31.760	31.216	832,861
2023-12-04	33.830	33.830	32.720	32.750	32.189	903,214
2023-12-01	33.600	33.990	32.700	33.120	32.552	1,174,082
2023-11-30	34.820	34.930	33.380	33.750	33.172	1,215,466
2023-11-29	34.190	35.070	34.020	34.430	33.840	1,412,489
2023-11-28	33.140	34.300	33.130	34.160	33.575	1,389,506
2023-11-27	32.810	33.320	32.460	33.150	32.582	894,989
2023-11-24	33.430	33.520	32.780	32.840	32.277	808,327
2023-11-23	32.600	33.870	32.600	33.650	33.073	1,014,135
2023-11-22	33.350	33.470	32.600	32.620	32.061	882,827
2023-11-21	33.950	34.160	33.400	33.470	32.896	681,474
2023-11-20	33.290	34.040	33.050	33.950	33.368	882,003
2023-11-17	32.450	33.560	32.050	33.320	32.749	1,242,400
2023-11-16	33.330	33.340	32.440	32.450	31.894	1,036,450
2023-11-15	33.170	33.640	32.980	33.350	32.778	1,176,456
2023-11-14	32.510	33.250	32.510	33.060	32.493	749,487
2023-11-13	32.620	32.880	32.420	32.680	32.120	559,491
2023-11-10	32.620	32.850	32.090	32.620	32.061	757,362
2023-11-09	32.620	33.040	32.500	32.630	32.071	737,878
2023-11-08	33.100	33.480	32.560	32.840	32.277	1,092,387
2023-11-07	32.060	33.450	31.920	33.030	32.464	1,902,754
2023-11-06	31.360	32.380	31.360	32.090	31.540	1,321,259
2023-11-03	30.600	31.700	30.600	31.270	30.734	1,769,056
2023-11-02	31.100	31.570	30.510	30.600	30.076	968,401

← NewerPage 12 of 20 · 1,200 trading daysOlder →

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.