Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	50.990	51.010	49.800	50.820	49.554	1,307,829
2022-11-03	47.990	51.560	47.230	51.050	49.778	1,727,068
2022-11-02	46.160	48.300	45.500	48.100	46.902	984,264
2022-11-01	44.950	46.570	44.710	46.200	45.049	915,997
2022-10-31	41.100	45.150	41.100	45.080	43.957	1,195,678
2022-10-28	46.000	46.000	41.530	41.800	40.759	1,252,660
2022-10-27	46.980	48.170	44.780	44.860	43.742	969,701
2022-10-26	46.710	47.380	45.380	46.710	45.546	940,870
2022-10-25	45.180	47.500	44.710	46.030	44.883	874,657
2022-10-24	46.490	47.980	46.200	46.460	45.302	679,097
2022-10-21	47.240	47.620	46.000	46.660	45.497	571,863
2022-10-20	47.000	48.390	45.520	46.920	45.751	861,941
2022-10-19	47.380	48.800	47.150	47.410	46.229	794,655
2022-10-18	48.260	48.640	47.310	47.750	46.560	704,050
2022-10-17	47.080	48.400	46.010	48.240	47.038	808,645
2022-10-14	45.360	47.180	45.230	46.800	45.634	865,951
2022-10-13	46.550	47.950	44.840	44.930	43.811	1,125,943
2022-10-12	43.590	46.660	42.250	46.390	45.234	910,179
2022-10-11	44.500	45.100	42.900	43.120	42.046	767,477
2022-10-10	44.960	45.000	43.760	44.400	43.294	399,388
2022-09-30	46.430	46.610	44.820	44.890	43.772	650,655
2022-09-29	47.840	48.500	46.810	46.900	45.731	746,438
2022-09-28	50.040	50.290	46.860	46.880	45.712	706,627
2022-09-27	49.340	50.100	47.890	50.060	48.813	928,329
2022-09-26	47.610	48.980	46.800	48.600	47.389	828,369
2022-09-23	50.080	50.790	47.470	48.050	46.853	855,514
2022-09-22	49.570	51.200	49.160	50.150	48.900	713,820
2022-09-21	50.430	50.800	48.510	49.760	48.520	688,452
2022-09-20	50.060	51.260	49.550	50.700	49.437	793,175
2022-09-19	50.250	51.250	49.300	49.880	48.637	882,664
2022-09-16	51.570	52.190	50.300	50.600	49.339	674,110
2022-09-15	53.830	53.830	49.930	51.180	49.905	1,069,859
2022-09-14	53.500	54.000	52.600	53.220	51.894	498,429
2022-09-13	53.520	55.580	53.520	54.200	52.850	776,198
2022-09-09	53.010	54.980	51.600	53.760	52.421	1,339,710
2022-09-08	55.170	55.750	52.080	52.720	51.406	1,089,919
2022-09-07	54.400	57.190	53.920	55.170	53.795	1,105,853
2022-09-06	53.130	54.550	52.560	54.000	52.655	1,205,812
2022-09-05	55.520	55.980	52.800	52.800	51.484	1,154,524
2022-09-02	55.990	56.800	55.000	55.520	54.137	767,270
2022-09-01	55.450	56.250	53.550	54.700	53.337	1,141,640
2022-08-31	57.950	58.800	53.390	55.040	53.669	1,811,126
2022-08-30	62.390	62.390	57.650	58.480	57.023	1,238,536
2022-08-29	59.000	63.550	58.060	60.920	59.402	1,385,415
2022-08-26	60.180	61.220	59.000	59.600	58.115	1,201,869
2022-08-25	62.640	63.360	58.880	59.630	58.144	1,982,121
2022-08-24	69.760	70.300	62.220	62.220	60.670	2,287,530
2022-08-23	67.570	71.300	67.570	69.300	67.573	1,886,316
2022-08-22	66.470	68.870	65.700	68.360	66.657	1,377,708
2022-08-19	72.000	72.000	67.000	67.420	65.740	2,094,709
2022-08-18	71.000	75.300	70.140	72.430	70.625	2,490,642
2022-08-17	69.490	71.000	66.300	71.000	69.231	1,993,089
2022-08-16	69.050	71.580	68.050	68.220	66.520	1,109,719
2022-08-15	65.320	69.830	65.320	69.530	67.798	1,614,786
2022-08-12	69.300	71.400	66.210	66.430	64.775	1,680,953
2022-08-11	71.960	71.960	69.400	69.680	67.944	1,351,993
2022-08-10	70.270	72.760	70.000	70.930	69.163	1,101,390
2022-08-09	72.810	75.500	71.250	71.310	69.533	1,743,690
2022-08-08	72.580	74.310	67.120	72.800	70.986	2,214,619
2022-08-05	71.610	73.970	71.060	72.690	70.879	1,807,672

← NewerPage 17 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.