Jee Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.990 | 22.290 | 21.020 | 21.190 | 20.827 | 1,668,442 |
| 2024-10-28 | 22.400 | 22.400 | 21.620 | 22.110 | 21.731 | 1,946,230 |
| 2024-10-25 | 22.000 | 23.000 | 21.820 | 22.630 | 22.242 | 1,936,626 |
| 2024-10-24 | 21.700 | 21.940 | 21.510 | 21.680 | 21.308 | 706,538 |
| 2024-10-23 | 21.860 | 22.010 | 21.540 | 21.750 | 21.377 | 1,103,384 |
| 2024-10-22 | 21.630 | 22.050 | 21.210 | 21.840 | 21.466 | 1,597,914 |
| 2024-10-21 | 21.260 | 21.780 | 20.770 | 21.630 | 21.259 | 2,322,484 |
| 2024-10-18 | 19.830 | 21.210 | 19.770 | 20.770 | 20.414 | 1,578,347 |
| 2024-10-17 | 19.860 | 20.200 | 19.760 | 19.900 | 19.559 | 1,026,409 |
| 2024-10-16 | 20.020 | 20.020 | 19.490 | 19.710 | 19.372 | 825,160 |
| 2024-10-15 | 20.390 | 20.580 | 19.920 | 19.980 | 19.638 | 946,529 |
| 2024-10-14 | 20.580 | 20.580 | 19.510 | 20.430 | 20.080 | 1,014,512 |
| 2024-10-11 | 21.900 | 21.930 | 19.950 | 19.950 | 19.608 | 1,670,778 |
| 2024-10-10 | 21.880 | 22.130 | 21.020 | 21.900 | 21.525 | 1,892,482 |
| 2024-10-09 | 23.000 | 23.910 | 21.560 | 21.560 | 21.190 | 2,840,503 |
| 2024-10-08 | 24.980 | 24.980 | 22.200 | 23.620 | 23.215 | 4,338,676 |
| 2024-09-30 | 19.100 | 21.190 | 18.600 | 21.020 | 20.660 | 3,171,797 |
| 2024-09-27 | 17.400 | 18.350 | 17.290 | 18.180 | 17.868 | 949,427 |
| 2024-09-26 | 16.480 | 17.100 | 16.480 | 17.100 | 16.807 | 835,791 |
| 2024-09-25 | 16.630 | 17.000 | 16.500 | 16.560 | 16.276 | 1,117,908 |
| 2024-09-24 | 15.940 | 16.500 | 15.640 | 16.450 | 16.168 | 704,783 |
| 2024-09-23 | 15.750 | 15.940 | 15.450 | 15.850 | 15.578 | 448,302 |
| 2024-09-20 | 15.980 | 15.980 | 15.560 | 15.750 | 15.480 | 355,018 |
| 2024-09-19 | 15.580 | 16.070 | 15.450 | 15.910 | 15.637 | 468,583 |
| 2024-09-18 | 15.510 | 15.900 | 15.290 | 15.450 | 15.185 | 632,291 |
| 2024-09-13 | 16.020 | 16.270 | 15.720 | 15.760 | 15.490 | 659,474 |
| 2024-09-12 | 16.200 | 16.630 | 16.180 | 16.260 | 15.981 | 631,834 |
| 2024-09-11 | 16.070 | 16.400 | 16.070 | 16.220 | 15.942 | 438,027 |
| 2024-09-10 | 16.120 | 16.300 | 15.740 | 16.160 | 15.883 | 767,257 |
| 2024-09-09 | 16.420 | 16.580 | 16.070 | 16.150 | 15.873 | 667,874 |
| 2024-09-06 | 16.960 | 17.060 | 16.450 | 16.480 | 16.198 | 632,719 |
| 2024-09-05 | 16.860 | 17.120 | 16.780 | 16.990 | 16.699 | 535,081 |
| 2024-09-04 | 16.530 | 17.180 | 16.460 | 16.810 | 16.522 | 815,443 |
| 2024-09-03 | 16.510 | 16.950 | 16.510 | 16.640 | 16.355 | 637,499 |
| 2024-09-02 | 17.520 | 17.840 | 16.600 | 16.660 | 16.374 | 1,380,658 |
| 2024-08-30 | 17.410 | 17.930 | 17.300 | 17.500 | 17.200 | 1,280,093 |
| 2024-08-29 | 16.740 | 17.520 | 16.680 | 17.480 | 17.180 | 677,331 |
| 2024-08-28 | 16.430 | 16.970 | 16.430 | 16.820 | 16.532 | 424,889 |
| 2024-08-27 | 16.820 | 16.910 | 16.520 | 16.620 | 16.335 | 331,162 |
| 2024-08-26 | 16.550 | 17.080 | 16.360 | 16.830 | 16.542 | 423,260 |
| 2024-08-23 | 16.540 | 16.740 | 16.170 | 16.550 | 16.266 | 456,802 |
| 2024-08-22 | 16.630 | 16.820 | 16.360 | 16.460 | 16.178 | 400,231 |
| 2024-08-21 | 16.550 | 16.850 | 16.440 | 16.660 | 16.374 | 524,704 |
| 2024-08-20 | 16.840 | 16.890 | 16.460 | 16.510 | 16.227 | 455,699 |
| 2024-08-19 | 16.900 | 17.280 | 16.760 | 16.870 | 16.581 | 523,240 |
| 2024-08-16 | 16.850 | 17.170 | 16.850 | 16.900 | 16.610 | 351,922 |
| 2024-08-15 | 17.250 | 17.450 | 16.710 | 17.080 | 16.787 | 698,996 |
| 2024-08-14 | 17.490 | 17.540 | 17.080 | 17.170 | 16.876 | 392,313 |
| 2024-08-13 | 16.900 | 17.500 | 16.900 | 17.430 | 17.131 | 506,494 |
| 2024-08-12 | 17.600 | 17.950 | 16.800 | 17.510 | 17.210 | 516,559 |
| 2024-08-09 | 18.230 | 18.250 | 17.810 | 17.810 | 17.505 | 472,626 |
| 2024-08-08 | 18.030 | 18.350 | 17.600 | 17.900 | 17.593 | 544,307 |
| 2024-08-07 | 18.100 | 18.400 | 17.950 | 18.190 | 17.878 | 577,879 |
| 2024-08-06 | 17.790 | 18.190 | 17.770 | 18.090 | 17.780 | 652,686 |
| 2024-08-05 | 18.280 | 18.690 | 17.700 | 17.720 | 17.416 | 788,264 |
| 2024-08-02 | 18.830 | 18.980 | 18.450 | 18.490 | 18.173 | 615,591 |
| 2024-08-01 | 18.710 | 19.180 | 18.710 | 18.910 | 18.586 | 629,470 |
| 2024-07-31 | 17.870 | 19.200 | 17.680 | 18.910 | 18.586 | 1,059,410 |
| 2024-07-30 | 17.680 | 18.070 | 17.330 | 17.890 | 17.583 | 531,675 |
| 2024-07-29 | 17.990 | 18.100 | 17.530 | 17.630 | 17.328 | 464,323 |
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.