Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	73.520	76.000	70.580	71.690	69.904	2,256,571
2022-08-03	74.470	78.000	71.000	73.330	71.503	2,999,538
2022-08-02	76.000	78.000	72.700	74.140	72.293	2,767,203
2022-08-01	79.510	81.880	75.370	77.880	75.940	3,263,955
2022-07-29	72.330	78.500	70.570	77.650	75.715	4,477,670
2022-07-28	68.630	72.330	67.510	71.150	69.377	3,117,040
2022-07-27	61.300	70.380	60.280	68.790	67.076	3,774,363
2022-07-26	60.540	61.870	57.410	60.890	59.373	1,307,698
2022-07-25	61.680	61.680	59.500	60.100	58.603	1,111,144
2022-07-22	62.900	64.530	61.700	62.400	60.845	1,199,297
2022-07-21	60.680	63.960	59.130	62.850	61.284	2,045,444
2022-07-20	60.410	61.930	59.610	60.780	59.266	1,422,663
2022-07-19	60.000	62.690	59.100	60.710	59.197	1,728,286
2022-07-18	60.920	61.380	58.650	60.090	58.593	1,389,971
2022-07-15	59.950	61.680	58.800	60.380	58.876	2,213,735
2022-07-14	55.080	61.190	54.590	59.750	57.969	2,631,457
2022-07-13	53.650	55.800	53.650	54.770	53.137	945,386
2022-07-12	56.580	56.760	53.200	53.730	52.128	1,857,991
2022-07-11	58.540	59.500	55.550	56.850	55.155	1,533,299
2022-07-08	58.230	60.540	57.600	59.240	57.474	1,734,926
2022-07-07	56.010	58.750	54.850	58.110	56.378	2,158,412
2022-07-06	55.760	58.200	55.330	56.010	54.340	1,626,268
2022-07-05	58.100	59.460	55.530	56.090	54.418	1,810,814
2022-07-04	57.480	59.390	55.500	58.200	56.465	1,810,705
2022-07-01	56.500	59.170	55.900	57.610	55.893	2,159,974
2022-06-30	56.100	58.010	55.200	57.010	55.310	2,780,597
2022-06-29	62.630	63.000	56.500	56.760	55.068	4,547,724
2022-06-28	62.840	63.450	61.200	62.630	60.763	2,174,129
2022-06-27	62.690	66.290	62.000	63.220	61.335	3,102,562
2022-06-24	62.280	65.460	61.400	62.950	61.073	3,827,857
2022-06-23	56.760	63.960	56.150	61.700	59.861	4,087,029
2022-06-22	57.020	57.820	55.790	55.860	54.195	2,129,181
2022-06-21	59.680	59.680	56.120	56.800	55.107	2,820,332
2022-06-20	57.560	61.990	56.350	59.820	58.037	4,799,339
2022-06-17	53.000	57.540	52.590	57.470	55.757	4,073,224
2022-06-16	53.750	56.330	53.210	53.470	51.876	3,175,959
2022-06-15	57.000	59.020	53.760	53.990	52.380	4,141,042
2022-06-14	54.580	55.800	52.570	55.800	54.137	3,041,623
2022-06-13	53.500	56.950	53.470	55.240	53.593	3,429,314
2022-06-10	51.990	54.870	51.970	54.390	52.769	2,962,919
2022-06-09	55.230	55.850	51.900	51.920	50.372	3,159,482
2022-06-08	54.950	56.480	53.220	55.740	54.078	4,638,687
2022-06-07	56.510	57.660	54.100	54.420	52.798	4,431,928
2022-06-06	54.790	60.580	54.150	57.950	56.222	7,300,175
2022-06-02	50.220	54.970	48.500	54.100	52.487	6,948,514
2022-06-01	46.100	52.370	46.000	50.320	48.820	4,123,620
2022-05-31	44.200	46.250	43.820	46.100	44.726	1,958,992
2022-05-30	44.620	45.200	43.600	44.330	43.008	1,462,842
2022-05-27	44.000	45.770	43.800	44.500	43.173	2,057,988
2022-05-26	45.090	45.100	43.240	43.780	42.475	2,478,724
2022-05-25	44.430	45.800	43.810	44.840	43.503	1,720,687
2022-05-24	48.580	49.080	44.510	44.520	43.193	2,569,922
2022-05-23	48.700	48.700	46.580	47.770	46.346	2,371,019
2022-05-20	47.900	49.080	46.670	48.680	47.229	2,359,741
2022-05-19	45.900	47.490	45.510	47.200	45.793	2,302,933
2022-05-18	47.580	47.580	46.130	46.930	45.531	2,221,725
2022-05-17	46.330	47.170	45.090	47.100	45.696	2,722,500
2022-05-16	45.910	47.000	44.510	46.440	45.056	2,785,295
2022-05-13	43.710	45.320	42.990	45.040	43.697	2,330,041
2022-05-12	42.940	44.590	42.510	43.400	42.106	1,751,729

← NewerPage 18 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.