Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	39.470	39.540	38.600	38.740	38.076	676,037
2023-07-31	39.230	40.160	39.000	39.390	38.715	768,093
2023-07-28	39.350	39.810	38.580	39.430	38.754	698,235
2023-07-27	39.880	40.240	39.220	39.480	38.803	484,691
2023-07-26	40.900	40.900	39.770	39.940	39.255	877,128
2023-07-25	40.980	41.360	40.850	40.930	40.228	862,951
2023-07-24	40.880	41.300	40.600	40.900	40.199	330,519
2023-07-21	40.800	40.960	40.490	40.960	40.258	329,150
2023-07-20	41.060	41.070	40.500	40.880	40.179	386,136
2023-07-19	41.000	41.510	40.150	41.010	40.307	724,684
2023-07-18	41.200	41.780	40.740	41.100	40.396	501,982
2023-07-17	41.580	41.680	40.700	41.250	40.543	656,373
2023-07-14	42.100	42.110	41.630	41.850	41.133	731,326
2023-07-13	41.520	42.280	41.330	42.280	41.555	897,159
2023-07-12	41.600	42.180	40.700	41.900	41.182	1,319,377
2023-07-11	41.330	42.360	41.210	41.900	41.182	1,071,814
2023-07-10	42.170	42.400	41.210	41.300	40.592	958,953
2023-07-07	43.510	43.990	42.110	42.190	41.467	1,156,646
2023-07-06	43.500	43.890	43.050	43.570	42.823	909,212
2023-07-05	44.670	44.800	43.460	43.480	42.735	1,886,366
2023-07-04	42.570	45.250	42.540	45.050	44.278	3,155,660
2023-07-03	41.400	43.670	41.320	42.700	41.968	2,434,438
2023-06-30	41.450	41.680	41.130	41.480	40.769	2,152,441
2023-06-29	41.450	41.730	41.130	41.680	40.966	1,797,097
2023-06-28	41.590	41.750	40.810	41.710	40.995	1,313,421
2023-06-27	41.470	41.780	40.920	41.780	41.064	1,182,061
2023-06-26	41.020	41.750	40.850	41.710	40.995	1,080,724
2023-06-21	41.590	42.280	40.720	41.790	40.749	1,614,631
2023-06-20	41.220	41.880	40.520	41.880	40.837	1,460,862
2023-06-19	41.050	41.650	40.810	41.650	40.612	797,773
2023-06-16	41.500	41.550	40.820	41.390	40.359	1,040,483
2023-06-15	40.420	41.660	40.190	41.520	40.486	1,477,776
2023-06-14	40.500	40.880	39.400	40.800	39.783	1,514,933
2023-06-13	39.300	40.880	38.920	40.770	39.754	1,443,319
2023-06-12	37.200	39.600	36.970	39.290	38.311	1,141,878
2023-06-09	37.330	37.640	36.900	37.300	36.371	323,180
2023-06-08	37.590	38.150	37.050	37.270	36.341	423,096
2023-06-07	37.760	38.100	37.510	37.720	36.780	383,442
2023-06-06	39.170	39.300	37.600	37.630	36.692	644,040
2023-06-05	39.300	39.500	38.680	39.020	38.048	443,559
2023-06-02	39.270	39.760	38.660	39.220	38.243	657,288
2023-06-01	38.610	39.160	38.010	39.120	38.145	792,965
2023-05-31	38.300	38.770	38.060	38.530	37.570	416,966
2023-05-30	38.060	38.890	37.870	38.370	37.414	910,627
2023-05-29	38.810	38.960	37.870	38.040	37.092	523,835
2023-05-26	39.080	39.080	38.010	38.600	37.638	407,902
2023-05-25	38.700	39.650	38.510	39.080	38.106	493,291
2023-05-24	38.850	39.380	38.260	38.850	37.882	338,762
2023-05-23	38.800	39.400	38.610	39.000	38.028	526,739
2023-05-22	38.690	38.970	38.210	38.780	37.814	433,410
2023-05-19	38.510	38.850	38.370	38.580	37.619	329,579
2023-05-18	38.580	38.940	38.030	38.460	37.502	317,462
2023-05-17	37.760	38.660	37.710	38.500	37.541	541,767
2023-05-16	37.730	38.170	37.470	37.700	36.761	390,791
2023-05-15	37.180	37.960	37.110	37.730	36.790	431,583
2023-05-12	37.820	38.180	37.030	37.100	36.176	434,823
2023-05-11	37.890	38.420	37.490	37.810	36.868	381,606
2023-05-10	36.880	38.260	36.410	38.060	37.112	891,735
2023-05-09	37.750	37.750	36.680	36.800	35.883	665,107
2023-05-08	37.870	38.300	37.510	37.670	36.731	852,593

← NewerPage 14 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.