Jee Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22.950 | 22.960 | 22.310 | 22.480 | 22.303 | 1,431,885 |
| 2025-01-21 | 23.200 | 23.480 | 22.860 | 23.000 | 22.819 | 1,727,811 |
| 2025-01-20 | 23.030 | 23.880 | 23.030 | 23.150 | 22.968 | 2,142,860 |
| 2025-01-17 | 23.060 | 23.360 | 22.490 | 22.790 | 22.610 | 3,717,120 |
| 2025-01-16 | 26.360 | 26.510 | 22.880 | 23.210 | 23.027 | 6,331,233 |
| 2025-01-15 | 25.600 | 27.990 | 25.200 | 26.900 | 26.688 | 2,643,123 |
| 2025-01-14 | 23.760 | 26.300 | 23.760 | 25.720 | 25.517 | 1,908,314 |
| 2025-01-13 | 23.880 | 24.340 | 23.050 | 23.760 | 23.573 | 904,598 |
| 2025-01-10 | 24.840 | 25.200 | 24.000 | 24.000 | 23.811 | 1,798,502 |
| 2025-01-09 | 24.250 | 25.320 | 24.250 | 24.890 | 24.694 | 1,012,339 |
| 2025-01-08 | 24.310 | 25.580 | 23.320 | 25.110 | 24.912 | 2,788,096 |
| 2025-01-07 | 23.440 | 24.660 | 23.110 | 24.400 | 24.208 | 1,765,121 |
| 2025-01-06 | 23.570 | 24.130 | 22.900 | 23.110 | 22.928 | 1,357,329 |
| 2025-01-03 | 24.480 | 24.800 | 23.450 | 23.560 | 23.374 | 2,524,316 |
| 2025-01-02 | 27.210 | 27.210 | 24.010 | 24.500 | 24.307 | 3,696,483 |
| 2024-12-31 | 26.840 | 28.390 | 26.800 | 27.130 | 26.916 | 2,405,326 |
| 2024-12-30 | 27.050 | 27.880 | 25.650 | 27.050 | 26.837 | 1,763,867 |
| 2024-12-27 | 27.800 | 28.170 | 26.720 | 27.040 | 26.827 | 1,950,782 |
| 2024-12-26 | 25.510 | 28.180 | 25.510 | 27.800 | 27.581 | 4,894,584 |
| 2024-12-25 | 25.140 | 26.180 | 24.530 | 25.700 | 25.498 | 4,348,124 |
| 2024-12-24 | 25.930 | 26.150 | 24.670 | 25.030 | 24.833 | 2,987,599 |
| 2024-12-23 | 27.860 | 28.000 | 25.350 | 25.850 | 25.646 | 5,762,056 |
| 2024-12-20 | 28.670 | 28.910 | 27.750 | 28.030 | 27.809 | 4,709,001 |
| 2024-12-19 | 29.210 | 29.500 | 28.110 | 28.670 | 28.444 | 4,374,913 |
| 2024-12-18 | 29.120 | 30.900 | 27.510 | 30.100 | 29.863 | 8,090,004 |
| 2024-12-17 | 26.700 | 29.800 | 26.690 | 28.270 | 28.047 | 8,337,890 |
| 2024-12-16 | 24.920 | 28.480 | 24.540 | 26.700 | 26.490 | 5,827,734 |
| 2024-12-13 | 25.320 | 26.120 | 24.810 | 24.810 | 24.615 | 2,979,614 |
| 2024-12-12 | 24.880 | 26.480 | 24.610 | 25.350 | 25.150 | 3,979,394 |
| 2024-12-11 | 23.510 | 25.500 | 23.120 | 24.850 | 24.654 | 3,101,074 |
| 2024-12-10 | 23.710 | 24.190 | 23.500 | 23.570 | 23.166 | 1,895,486 |
| 2024-12-09 | 23.070 | 23.530 | 22.850 | 23.180 | 22.783 | 1,290,056 |
| 2024-12-06 | 23.250 | 23.250 | 22.600 | 23.020 | 22.625 | 1,339,416 |
| 2024-12-05 | 22.770 | 23.550 | 22.650 | 23.100 | 22.704 | 1,278,704 |
| 2024-12-04 | 22.910 | 23.350 | 22.640 | 22.770 | 22.380 | 950,264 |
| 2024-12-03 | 23.120 | 23.410 | 22.790 | 23.120 | 22.724 | 1,257,528 |
| 2024-12-02 | 22.560 | 23.470 | 22.440 | 23.130 | 22.734 | 1,902,128 |
| 2024-11-29 | 22.240 | 22.860 | 21.710 | 22.560 | 22.173 | 1,754,397 |
| 2024-11-28 | 21.510 | 22.880 | 21.280 | 22.350 | 21.967 | 1,923,939 |
| 2024-11-27 | 21.000 | 21.520 | 20.390 | 21.510 | 21.141 | 1,110,214 |
| 2024-11-26 | 21.710 | 21.880 | 21.130 | 21.180 | 20.817 | 1,016,692 |
| 2024-11-25 | 21.280 | 21.800 | 21.170 | 21.720 | 21.348 | 1,351,651 |
| 2024-11-22 | 22.260 | 22.590 | 21.350 | 21.400 | 21.033 | 1,370,940 |
| 2024-11-21 | 22.860 | 23.000 | 22.200 | 22.540 | 22.154 | 1,265,874 |
| 2024-11-20 | 22.360 | 22.990 | 22.160 | 22.830 | 22.439 | 1,546,279 |
| 2024-11-19 | 21.670 | 22.430 | 21.300 | 22.290 | 21.908 | 1,072,300 |
| 2024-11-18 | 22.230 | 22.340 | 21.250 | 21.500 | 21.132 | 1,421,562 |
| 2024-11-15 | 22.500 | 23.030 | 22.220 | 22.230 | 21.849 | 1,268,276 |
| 2024-11-14 | 24.060 | 24.160 | 22.650 | 22.770 | 22.380 | 1,637,349 |
| 2024-11-13 | 23.900 | 24.470 | 23.500 | 24.030 | 23.618 | 1,436,658 |
| 2024-11-12 | 24.990 | 24.990 | 23.650 | 23.950 | 23.540 | 2,228,578 |
| 2024-11-11 | 23.000 | 24.770 | 22.900 | 24.630 | 24.208 | 2,680,142 |
| 2024-11-08 | 22.630 | 23.580 | 22.630 | 23.010 | 22.616 | 2,109,300 |
| 2024-11-07 | 22.640 | 22.990 | 22.260 | 22.670 | 22.281 | 1,674,795 |
| 2024-11-06 | 21.800 | 22.960 | 21.680 | 22.500 | 22.114 | 2,763,563 |
| 2024-11-05 | 21.100 | 21.730 | 21.030 | 21.680 | 21.308 | 1,178,264 |
| 2024-11-04 | 20.150 | 21.110 | 19.860 | 21.100 | 20.738 | 902,356 |
| 2024-11-01 | 20.790 | 21.060 | 20.200 | 20.260 | 19.913 | 1,403,459 |
| 2024-10-31 | 21.120 | 21.390 | 20.700 | 20.900 | 20.542 | 1,689,439 |
| 2024-10-30 | 21.080 | 21.500 | 20.700 | 21.150 | 20.788 | 948,251 |
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.