Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.600	20.600	19.010	20.260	20.260	2,635,353
2026-07-20	21.720	21.760	19.940	20.300	20.300	2,063,499
2026-07-17	22.200	22.590	21.100	21.100	21.100	1,934,365
2026-07-16	22.170	22.600	21.720	21.960	21.960	1,463,078
2026-07-15	21.990	22.550	21.860	22.180	22.180	998,659
2026-07-14	21.680	22.080	21.360	22.020	22.020	1,232,217
2026-07-13	23.270	23.380	21.580	21.680	21.680	2,004,491
2026-07-10	23.000	24.000	22.510	23.270	23.270	1,456,044
2026-07-09	22.750	23.180	22.150	22.800	22.800	1,561,761
2026-07-08	24.290	24.290	22.880	22.900	22.900	1,381,534
2026-07-07	24.880	25.230	23.920	23.930	23.930	1,349,168
2026-07-06	25.280	25.990	24.610	24.640	24.640	1,725,181
2026-07-03	24.000	25.490	24.000	25.090	25.090	1,895,499
2026-07-02	24.000	25.030	23.930	24.250	24.250	1,504,035
2026-07-01	23.850	24.600	23.550	24.360	24.360	1,982,981
2026-06-30	23.000	23.650	22.960	23.640	23.640	1,539,102
2026-06-29	22.790	23.420	22.210	22.770	22.770	1,639,505
2026-06-26	23.880	23.940	22.930	22.940	22.940	1,441,666
2026-06-25	24.440	24.720	23.590	23.660	23.660	1,471,783
2026-06-24	25.350	25.530	24.000	24.440	24.440	1,870,953
2026-06-23	25.190	25.870	25.120	25.320	25.320	1,337,940
2026-06-22	26.190	26.190	24.480	25.380	25.180	2,090,885
2026-06-18	25.660	26.450	25.390	26.190	25.984	1,233,168
2026-06-17	26.070	26.320	25.750	25.880	25.676	1,238,866
2026-06-16	25.830	26.640	25.720	26.330	26.123	1,750,793
2026-06-15	25.620	26.220	25.500	25.820	25.617	1,219,434
2026-06-12	25.400	25.870	25.100	25.280	25.081	1,683,737
2026-06-11	25.840	26.100	24.920	25.220	25.021	1,659,974
2026-06-10	27.300	27.300	25.580	25.920	25.716	1,784,056
2026-06-09	26.890	27.170	26.400	27.050	26.837	1,448,971
2026-06-08	27.510	27.740	26.180	26.770	26.559	1,979,643
2026-06-05	27.450	28.910	26.600	28.180	27.958	2,376,332
2026-06-04	28.310	28.640	27.340	27.450	27.234	2,205,844
2026-06-03	29.180	29.690	28.460	28.720	28.494	2,017,113
2026-06-02	29.700	29.980	28.670	29.290	29.059	2,207,505
2026-06-01	29.980	30.600	29.570	29.950	29.714	2,890,137
2026-05-29	34.800	34.800	30.100	30.400	30.160	4,250,196
2026-05-28	34.510	34.700	33.400	34.470	34.198	2,115,505
2026-05-27	35.800	36.400	34.410	34.740	34.466	2,984,736
2026-05-26	35.460	35.990	34.290	35.930	35.647	3,016,300
2026-05-25	35.100	36.590	35.000	35.670	35.389	3,464,768
2026-05-22	34.190	35.670	33.820	35.350	35.071	3,185,971
2026-05-21	34.130	35.470	33.870	34.060	33.792	2,950,703
2026-05-20	34.500	34.500	33.800	34.130	33.861	1,680,211
2026-05-19	33.510	34.690	33.510	34.550	34.278	2,455,364
2026-05-18	33.700	34.260	33.010	34.010	33.742	2,790,335
2026-05-15	31.660	34.260	31.430	33.550	33.286	4,059,307
2026-05-14	32.770	32.960	31.910	32.000	31.748	1,390,426
2026-05-13	31.890	32.930	31.360	32.680	32.423	1,867,297
2026-05-12	33.220	33.220	31.770	31.810	31.559	2,107,301
2026-05-11	33.270	33.430	32.580	32.910	32.651	2,121,180
2026-05-08	33.080	33.450	32.700	33.270	33.008	1,927,610
2026-05-07	32.780	33.160	32.180	33.080	32.819	1,855,135
2026-05-06	32.640	32.940	32.130	32.240	31.986	2,286,268
2026-04-30	32.510	32.640	32.050	32.350	32.095	1,825,802
2026-04-29	32.970	32.970	31.780	32.540	32.284	2,890,725
2026-04-28	34.160	34.490	32.930	33.250	32.988	2,358,069
2026-04-27	34.010	34.350	33.290	34.080	33.811	2,287,618
2026-04-24	34.700	34.800	33.380	33.850	33.583	2,788,942
2026-04-23	36.000	36.000	34.390	34.600	34.327	2,940,163

← NewerPage 2 of 20 · 1,198 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.