Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.130	39.160	37.500	37.720	36.780	1,045,827
2023-05-04	39.200	40.680	38.840	39.050	38.077	912,680
2023-04-28	39.060	39.950	38.800	39.210	38.233	1,328,702
2023-04-27	40.660	40.870	40.030	40.190	39.189	739,222
2023-04-26	40.000	41.600	39.330	40.820	39.803	1,164,153
2023-04-25	40.620	41.090	38.510	39.600	38.613	1,245,610
2023-04-24	40.950	41.320	40.500	40.900	39.881	920,852
2023-04-21	41.350	43.430	40.770	40.870	39.852	1,791,221
2023-04-20	42.660	42.820	40.580	41.100	40.076	1,797,142
2023-04-19	43.700	43.700	42.630	42.730	41.665	714,477
2023-04-18	44.000	44.090	43.430	43.620	42.533	633,283
2023-04-17	43.700	44.830	43.620	44.000	42.904	698,594
2023-04-14	43.480	44.080	43.310	43.780	42.689	450,418
2023-04-13	44.000	44.000	43.300	43.390	42.309	497,671
2023-04-12	44.050	44.280	43.600	43.700	42.611	703,252
2023-04-11	45.150	45.370	43.850	44.060	42.962	1,002,026
2023-04-10	45.000	45.510	43.600	45.380	44.249	1,445,254
2023-04-07	44.090	45.590	44.070	44.690	43.577	852,335
2023-04-06	44.840	45.000	43.530	44.080	42.982	1,139,158
2023-04-04	46.470	46.470	44.000	44.500	43.391	1,293,457
2023-04-03	46.160	47.000	45.500	46.020	44.873	1,020,496
2023-03-31	46.680	47.810	46.090	46.160	45.010	974,141
2023-03-30	45.600	47.000	45.200	46.880	45.712	988,899
2023-03-29	44.830	45.950	44.830	45.410	44.279	678,679
2023-03-28	45.300	45.870	44.800	44.960	43.840	701,521
2023-03-27	44.610	45.990	44.440	45.260	44.132	1,252,320
2023-03-24	45.000	45.850	44.500	44.700	43.586	908,426
2023-03-23	45.140	45.650	44.450	44.870	43.752	828,165
2023-03-22	45.340	46.410	45.100	45.140	44.015	1,351,068
2023-03-21	44.970	45.100	44.210	44.960	43.840	970,054
2023-03-20	44.880	44.990	43.340	44.500	43.391	804,635
2023-03-17	45.500	45.770	44.680	44.700	43.586	544,991
2023-03-16	45.920	46.330	44.900	45.040	43.918	475,269
2023-03-15	46.290	46.980	45.880	46.390	45.234	553,612
2023-03-14	46.350	46.600	45.250	45.890	44.747	790,938
2023-03-13	48.050	48.550	46.300	46.350	45.195	886,020
2023-03-10	49.000	49.000	47.560	48.190	46.989	468,526
2023-03-09	48.920	49.480	48.510	49.120	47.896	377,994
2023-03-08	48.510	49.490	48.360	48.980	47.760	549,279
2023-03-07	50.450	50.940	48.550	48.740	47.526	660,931
2023-03-06	49.800	50.500	48.710	50.450	49.193	777,110
2023-03-03	49.010	49.720	48.780	49.520	48.286	664,144
2023-03-02	50.510	51.000	48.560	49.250	48.023	1,232,702
2023-03-01	50.320	50.790	49.320	50.580	49.320	929,285
2023-02-28	50.510	51.600	49.780	50.220	48.969	1,300,660
2023-02-27	50.300	50.440	49.000	49.720	48.481	1,263,153
2023-02-24	52.380	52.680	50.110	50.450	49.193	1,348,129
2023-02-23	53.390	53.870	51.950	52.380	51.075	869,836
2023-02-22	53.740	54.070	52.640	53.090	51.767	1,048,488
2023-02-21	53.570	55.880	53.090	54.330	52.976	2,070,002
2023-02-20	53.200	54.980	51.880	53.600	52.265	1,861,034
2023-02-17	50.110	54.000	50.020	53.440	52.109	2,242,855
2023-02-16	51.700	51.970	49.410	50.440	49.183	1,292,260
2023-02-15	51.190	51.930	50.720	51.780	50.490	811,382
2023-02-14	51.040	51.400	50.420	51.010	49.739	462,811
2023-02-13	51.500	51.700	50.410	51.150	49.876	770,724
2023-02-10	52.380	52.470	51.110	51.860	50.568	778,150
2023-02-09	50.570	52.880	50.440	52.430	51.124	1,408,135
2023-02-08	50.280	50.600	49.300	50.590	49.330	969,437
2023-02-07	49.090	50.380	48.200	50.170	48.920	1,167,137

← NewerPage 15 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.