Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.660	49.450	48.270	48.740	47.526	658,597
2023-02-03	48.900	49.700	47.800	48.630	47.418	943,195
2023-02-02	49.380	49.780	48.300	48.580	47.370	596,589
2023-02-01	47.440	49.950	47.120	49.040	47.818	1,225,714
2023-01-31	47.660	47.890	47.050	47.050	45.878	540,994
2023-01-30	47.700	48.320	47.510	47.890	46.697	767,677
2023-01-20	47.350	47.960	46.470	46.850	45.683	501,935
2023-01-19	47.530	47.700	46.900	47.330	46.151	434,380
2023-01-18	46.410	47.790	46.050	47.530	46.346	752,487
2023-01-17	46.000	46.970	45.660	46.710	45.546	613,740
2023-01-16	44.200	46.800	44.200	46.090	44.942	1,121,851
2023-01-13	44.400	44.700	43.830	44.120	43.021	396,891
2023-01-12	44.750	45.180	44.250	44.560	43.450	373,466
2023-01-11	45.000	45.580	44.260	44.360	43.255	607,853
2023-01-10	44.600	45.680	44.600	45.180	44.054	528,583
2023-01-09	45.650	46.470	44.870	44.950	43.830	952,817
2023-01-06	44.460	45.500	44.140	45.390	44.259	926,685
2023-01-05	43.480	44.100	42.900	43.930	42.835	578,346
2023-01-04	43.400	43.660	42.780	43.200	42.124	431,241
2023-01-03	43.320	43.790	42.380	43.460	42.377	543,513
2022-12-30	42.150	43.910	42.150	43.320	42.241	705,646
2022-12-29	42.340	43.200	41.800	42.100	41.051	640,729
2022-12-28	43.700	43.730	42.330	42.340	41.285	479,486
2022-12-27	43.540	44.660	42.500	43.990	42.894	550,963
2022-12-26	42.540	44.000	42.070	43.530	42.445	399,564
2022-12-23	43.010	43.570	42.110	42.550	41.490	261,500
2022-12-22	44.740	44.740	42.890	43.010	41.938	502,878
2022-12-21	44.640	45.230	44.080	44.140	43.040	367,047
2022-12-20	44.210	45.180	44.000	44.630	43.518	478,395
2022-12-19	44.900	45.900	44.120	44.210	43.108	611,556
2022-12-16	46.020	46.020	44.840	45.000	43.879	544,181
2022-12-15	45.000	46.280	44.480	46.180	45.029	734,984
2022-12-14	45.000	45.700	44.740	44.880	43.762	406,611
2022-12-13	45.220	46.080	44.870	45.000	43.879	746,218
2022-12-12	45.870	46.280	44.880	45.390	44.259	623,623
2022-12-09	46.500	46.730	45.580	45.870	44.727	817,757
2022-12-08	46.720	46.960	45.510	45.780	44.639	785,345
2022-12-07	47.670	48.550	46.560	46.720	45.556	1,189,472
2022-12-06	45.240	47.800	44.740	47.600	46.414	1,788,185
2022-12-05	44.900	45.650	44.760	45.140	44.015	658,337
2022-12-02	44.500	45.310	44.250	44.900	43.781	815,930
2022-12-01	44.780	45.820	44.330	44.340	43.235	927,920
2022-11-30	44.170	45.260	43.720	43.860	42.767	860,906
2022-11-29	43.310	44.430	43.200	44.170	43.069	504,050
2022-11-28	44.000	44.250	42.910	43.310	42.231	678,943
2022-11-25	45.450	45.650	44.170	44.200	43.099	875,473
2022-11-24	45.490	46.100	44.640	45.400	44.269	651,382
2022-11-23	44.810	45.700	43.500	44.950	43.830	922,642
2022-11-22	46.370	46.410	44.900	45.000	43.879	944,652
2022-11-21	44.990	46.580	44.820	46.290	45.137	920,806
2022-11-18	46.270	47.050	44.990	45.240	44.113	1,618,281
2022-11-17	48.190	48.200	45.330	46.250	45.098	1,837,062
2022-11-16	48.480	48.870	47.300	47.540	46.356	913,043
2022-11-15	46.800	48.800	46.280	48.490	47.282	1,335,037
2022-11-14	47.450	47.910	46.380	46.800	45.634	1,055,923
2022-11-11	48.590	49.400	47.210	47.210	46.034	1,191,438
2022-11-10	48.400	49.680	47.260	47.410	46.229	1,154,919
2022-11-09	49.260	49.400	48.050	48.400	47.194	714,081
2022-11-08	50.220	50.220	48.500	49.260	48.033	671,008
2022-11-07	50.920	50.920	49.630	49.810	48.569	802,904

← NewerPage 16 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.