Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	41.700	45.120	41.650	42.800	41.524	2,381,273
2022-05-10	40.180	41.980	40.000	41.810	40.564	1,604,728
2022-05-09	41.590	42.370	40.330	40.750	39.535	1,371,430
2022-05-06	39.950	42.300	39.600	41.540	40.302	1,689,412
2022-05-05	40.200	42.060	39.860	40.840	39.623	1,693,397
2022-04-29	37.040	40.640	36.990	40.230	39.031	2,027,972
2022-04-28	38.790	38.790	35.810	36.370	35.286	1,785,026
2022-04-27	36.950	39.270	35.390	39.140	37.973	1,874,502
2022-04-26	37.990	39.360	36.760	37.610	36.489	1,467,528
2022-04-25	39.100	39.610	36.370	36.520	35.431	1,201,263
2022-04-22	41.090	41.850	40.080	40.230	39.031	959,988
2022-04-21	43.000	43.430	40.900	41.180	39.952	1,032,839
2022-04-20	44.000	44.870	43.000	43.160	41.873	1,102,227
2022-04-19	44.070	46.010	43.380	43.830	42.523	1,645,621
2022-04-18	40.670	44.480	40.120	43.810	42.504	1,854,849
2022-04-15	41.790	41.790	40.000	40.940	39.720	1,050,778
2022-04-14	41.960	42.280	40.700	41.910	40.661	1,033,992
2022-04-13	43.000	43.000	41.430	41.430	40.195	585,215
2022-04-12	42.800	43.170	41.810	43.090	41.805	841,165
2022-04-11	45.470	45.470	42.600	42.860	41.582	864,812
2022-04-08	46.000	46.000	44.500	45.470	44.114	1,203,634
2022-04-07	46.870	47.770	46.000	46.000	44.629	980,643
2022-04-06	49.120	49.330	46.130	46.830	45.434	2,087,710
2022-04-01	50.550	50.640	48.770	49.000	47.539	1,008,818
2022-03-31	50.720	51.280	49.960	50.440	48.936	658,613
2022-03-30	50.030	51.470	49.470	51.320	49.790	1,021,909
2022-03-29	51.990	52.980	49.760	49.800	48.315	972,169
2022-03-28	51.750	52.430	51.000	51.360	49.829	870,257
2022-03-25	52.700	54.890	52.200	52.350	50.789	979,697
2022-03-24	54.310	54.310	51.950	52.710	51.139	927,289
2022-03-23	53.750	55.070	52.700	54.310	52.691	889,067
2022-03-22	56.400	56.400	53.200	53.800	52.196	941,538
2022-03-21	53.680	55.430	53.170	55.300	53.651	1,173,478
2022-03-18	55.170	55.490	52.620	53.080	51.498	1,460,815
2022-03-17	54.300	56.470	53.210	55.590	53.933	1,184,309
2022-03-16	53.670	53.890	50.100	53.190	51.604	1,231,250
2022-03-15	55.350	55.900	52.060	52.180	50.624	1,304,675
2022-03-14	56.610	56.660	54.750	54.890	53.254	682,326
2022-03-11	55.850	57.070	54.600	56.830	55.136	869,602
2022-03-10	58.690	59.480	56.470	56.600	54.913	1,010,221
2022-03-09	59.020	59.800	54.080	56.600	54.913	1,206,092
2022-03-08	60.580	61.790	58.660	58.940	57.183	875,893
2022-03-07	61.640	63.110	60.000	60.580	58.774	1,002,422
2022-03-04	62.720	65.000	62.400	62.740	60.870	788,959
2022-03-03	66.300	67.460	63.280	63.630	61.733	1,454,113
2022-03-02	67.660	68.310	65.790	66.630	64.644	1,076,193
2022-03-01	66.310	71.020	66.310	67.950	65.924	2,350,045
2022-02-28	60.990	67.710	60.000	66.900	64.906	2,630,862
2022-02-25	68.170	69.880	66.510	67.210	65.206	1,022,540
2022-02-24	68.710	70.700	65.880	66.950	64.954	1,760,812
2022-02-23	65.000	69.500	65.000	68.500	66.458	1,223,179
2022-02-22	66.400	66.850	63.560	65.840	63.877	1,133,484
2022-02-21	66.900	67.540	66.010	67.130	65.129	699,619
2022-02-18	66.970	66.970	65.200	66.380	64.401	898,404
2022-02-17	66.840	70.500	66.660	67.510	65.497	1,640,078
2022-02-16	67.330	68.880	65.840	67.230	65.226	919,232
2022-02-15	66.180	67.680	64.710	66.680	64.692	1,181,659
2022-02-14	62.270	66.970	61.520	65.810	63.848	2,127,074
2022-02-11	66.130	66.380	62.000	62.700	60.831	2,093,061
2022-02-10	70.710	70.980	65.050	65.630	63.673	2,586,479

← NewerPage 19 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.