Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	31.110	31.250	30.810	31.100	30.567	965,894
2023-10-31	31.620	31.620	30.760	31.030	30.498	2,002,648
2023-10-30	33.000	33.000	30.210	32.040	31.491	4,322,964
2023-10-27	35.350	35.600	33.660	35.150	34.548	2,205,665
2023-10-26	32.060	35.580	31.530	35.250	34.646	3,875,349
2023-10-25	30.900	32.200	30.850	32.060	31.511	1,115,837
2023-10-24	30.790	31.180	30.430	30.750	30.223	730,632
2023-10-23	32.290	32.730	30.320	30.560	30.036	756,575
2023-10-20	32.780	33.390	32.080	32.200	31.648	552,940
2023-10-19	33.410	33.610	32.850	32.900	32.336	379,263
2023-10-18	34.000	34.060	33.250	33.300	32.729	551,728
2023-10-17	34.800	34.800	33.980	34.240	33.653	653,935
2023-10-16	34.200	35.810	33.610	35.060	34.459	1,652,352
2023-10-13	35.200	35.320	34.010	34.250	33.663	754,934
2023-10-12	34.950	35.430	34.380	35.270	34.666	708,459
2023-10-11	35.170	35.170	34.490	34.710	34.115	419,224
2023-10-10	35.490	35.960	34.710	34.850	34.253	543,704
2023-10-09	35.560	35.920	35.070	35.570	34.960	521,116
2023-09-28	34.890	35.740	34.730	35.560	34.951	612,436
2023-09-27	34.450	35.300	34.450	34.700	34.105	464,754
2023-09-26	34.490	34.800	34.140	34.420	33.830	388,434
2023-09-25	34.640	34.830	34.070	34.280	33.692	316,218
2023-09-22	33.820	34.680	33.720	34.630	34.036	643,192
2023-09-21	33.890	34.000	33.510	33.610	33.034	324,674
2023-09-20	34.340	34.600	33.770	33.820	33.240	604,436
2023-09-19	35.220	35.220	34.440	34.600	34.007	358,658
2023-09-18	33.790	35.890	33.620	35.220	34.616	1,205,215
2023-09-15	34.210	34.580	33.600	33.750	33.172	500,196
2023-09-14	35.090	35.090	33.880	34.050	33.466	491,751
2023-09-13	35.850	35.980	34.600	34.920	34.322	587,981
2023-09-12	36.190	36.360	35.800	35.980	35.363	319,714
2023-09-11	35.510	36.260	35.160	36.000	35.383	552,302
2023-09-08	35.230	35.880	35.130	35.430	34.823	429,424
2023-09-07	36.200	36.400	35.160	35.280	34.675	662,109
2023-09-06	36.080	36.470	35.500	36.230	35.609	529,212
2023-09-05	36.200	36.730	36.040	36.120	35.501	494,643
2023-09-04	36.940	36.940	35.910	36.410	35.786	1,067,489
2023-09-01	36.460	38.500	36.020	37.250	36.612	1,670,028
2023-08-31	36.780	36.960	35.520	36.470	35.845	1,069,101
2023-08-30	36.540	37.420	36.540	37.000	36.366	903,953
2023-08-29	33.850	36.430	33.850	36.250	35.629	980,701
2023-08-28	36.500	36.950	33.500	33.850	33.270	856,601
2023-08-25	36.200	36.200	34.340	34.650	34.056	580,757
2023-08-24	36.180	36.720	35.530	36.130	35.511	350,036
2023-08-23	37.460	37.490	36.180	36.180	35.560	423,786
2023-08-22	37.740	37.770	36.890	37.490	36.847	453,762
2023-08-21	37.690	38.000	37.000	37.750	37.103	654,392
2023-08-18	37.270	38.030	37.050	38.030	37.378	697,785
2023-08-17	36.100	37.310	35.790	37.300	36.661	451,634
2023-08-16	36.610	36.760	35.800	36.160	35.540	369,663
2023-08-15	36.760	36.990	36.380	36.610	35.983	301,779
2023-08-14	36.660	36.960	36.210	36.750	36.120	436,958
2023-08-11	37.850	37.870	36.900	37.000	36.366	610,283
2023-08-10	37.900	38.180	37.470	37.920	37.270	258,854
2023-08-09	38.180	38.180	37.750	37.970	37.319	267,899
2023-08-08	38.190	38.210	37.620	38.190	37.535	435,604
2023-08-07	38.720	38.800	38.060	38.110	37.457	535,722
2023-08-04	38.700	39.230	38.520	38.720	38.056	577,125
2023-08-03	38.850	39.080	38.500	38.630	37.968	306,014
2023-08-02	38.590	39.150	38.510	38.910	38.243	371,339

← NewerPage 13 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.