Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.590	71.470	68.220	70.640	68.534	1,077,719
2022-02-08	73.000	73.000	68.460	69.700	67.622	1,812,161
2022-02-07	75.010	75.740	71.950	72.450	70.290	821,223
2022-01-28	76.170	77.480	73.880	74.000	71.794	825,939
2022-01-27	78.860	79.850	75.230	75.400	73.152	1,171,725
2022-01-26	78.530	80.580	78.530	79.250	76.887	679,795
2022-01-25	83.050	84.250	78.160	78.710	76.364	1,147,295
2022-01-24	82.740	85.560	82.510	84.130	81.622	585,354
2022-01-21	84.700	85.890	82.570	82.880	80.409	1,012,041
2022-01-20	90.000	91.500	85.000	85.890	83.329	2,020,882
2022-01-19	92.180	93.400	89.880	91.000	88.287	729,958
2022-01-18	94.160	96.180	92.210	92.730	89.966	964,828
2022-01-17	94.750	97.800	92.650	96.230	93.361	1,786,453
2022-01-14	88.880	95.640	88.000	93.700	90.907	1,980,810
2022-01-13	91.990	92.600	89.160	89.710	87.036	965,274
2022-01-12	90.000	92.870	90.000	92.350	89.597	1,336,272
2022-01-11	92.090	93.390	88.600	89.200	86.541	1,559,672
2022-01-10	95.000	95.450	91.030	92.000	89.257	1,491,180
2022-01-07	98.400	99.880	94.490	94.490	91.673	1,494,019
2022-01-06	96.880	99.780	95.040	98.400	95.466	1,430,239
2022-01-05	100.98	101.35	96.000	97.000	94.108	1,637,187
2022-01-04	100.41	102.38	95.510	102.30	99.250	2,441,570
2021-12-31	106.00	107.31	97.500	99.000	96.049	3,537,017
2021-12-30	104.74	108.11	103.87	106.50	103.33	1,598,641
2021-12-29	109.98	109.98	104.02	104.52	101.40	1,868,549
2021-12-28	111.70	113.98	107.52	110.35	107.06	1,159,669
2021-12-27	111.25	112.70	108.30	110.01	106.73	1,304,420
2021-12-24	113.50	114.74	110.70	113.00	109.63	2,043,540
2021-12-23	109.00	116.73	106.14	114.30	110.89	4,281,920
2021-12-22	102.22	109.89	102.22	108.90	105.65	3,795,170
2021-12-21	97.730	101.60	96.330	99.500	96.534	2,438,721
2021-12-20	97.850	101.22	96.320	96.320	93.449	2,058,547
2021-12-17	105.29	107.87	99.240	99.240	96.281	2,767,729
2021-12-16	104.62	106.99	102.44	106.50	103.33	2,272,581
2021-12-15	112.42	112.42	104.60	104.60	101.48	3,013,872
2021-12-14	107.50	112.80	106.30	111.70	108.37	3,001,828
2021-12-13	109.94	114.36	107.89	108.95	105.70	2,406,963
2021-12-10	110.46	111.75	104.00	109.00	105.75	3,115,242
2021-12-09	112.50	113.96	109.72	111.17	107.86	2,346,438
2021-12-08	107.77	114.00	107.70	113.68	110.29	4,109,276
2021-12-07	120.89	121.00	106.40	107.50	104.30	5,877,673
2021-12-06	122.08	124.39	118.16	121.00	117.39	2,913,813
2021-12-03	121.00	124.95	118.33	123.02	119.35	2,831,701
2021-12-02	123.68	128.00	118.72	121.54	117.92	5,089,894
2021-12-01	125.10	133.55	123.00	125.28	121.55	5,052,263
2021-11-30	123.00	130.87	121.30	126.50	122.73	5,965,661
2021-11-29	120.50	126.88	118.00	123.00	119.33	7,024,420
2021-11-26	104.00	116.82	103.00	112.91	109.54	9,405,597
2021-11-25	94.490	106.77	94.480	104.80	101.68	7,948,772
2021-11-24	95.420	97.780	92.720	95.280	92.440	5,464,193
2021-11-23	100.97	102.29	96.000	97.400	94.496	5,587,729
2021-11-22	93.330	98.700	92.000	98.470	95.534	6,476,018
2021-11-19	90.880	95.990	90.180	91.980	89.238	6,406,081
2021-11-18	104.00	104.15	93.520	93.600	90.810	8,130,209
2021-11-17	95.300	107.45	94.000	105.64	102.49	8,433,092
2021-11-16	97.070	101.76	92.500	94.040	91.236	8,387,557
2021-11-15	108.40	112.09	98.010	98.760	95.816	11,685,022
2021-11-12	90.000	105.00	89.000	105.00	101.87	11,997,993
2021-11-11	85.000	96.000	83.530	90.800	88.093	14,147,757
2021-11-10	81.000	92.000	70.120	89.500	86.832	22,493,675

← NewerPage 20 of 20 · 1,200 trading days

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.