Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.230	36.020	35.200	35.880	35.597	2,126,018
2026-04-21	35.880	36.330	35.410	35.580	35.300	2,051,814
2026-04-20	36.560	36.700	35.730	36.020	35.736	2,361,979
2026-04-17	35.230	36.550	35.100	36.260	35.974	4,095,124
2026-04-16	33.420	35.960	33.130	35.340	35.062	5,205,385
2026-04-15	34.320	34.620	33.410	33.470	33.206	1,516,523
2026-04-14	34.880	35.080	33.710	33.990	33.722	3,265,977
2026-04-13	31.470	34.450	31.410	34.120	33.851	3,607,277
2026-04-10	31.440	32.260	31.280	31.770	31.520	1,025,115
2026-04-09	31.170	31.560	30.950	31.120	30.875	1,029,148
2026-04-08	30.460	31.480	30.440	31.460	31.212	1,300,688
2026-04-07	29.200	30.250	29.200	29.830	29.595	937,517
2026-04-03	29.850	30.180	29.190	29.360	29.129	1,099,725
2026-04-02	30.560	30.590	29.570	29.710	29.476	1,023,875
2026-04-01	30.150	30.680	30.150	30.550	30.309	1,093,941
2026-03-31	29.900	30.630	29.800	29.800	29.565	1,014,240
2026-03-30	30.100	30.260	29.570	30.000	29.764	1,148,774
2026-03-27	29.610	30.480	29.610	30.400	30.160	966,753
2026-03-26	30.010	31.180	29.860	30.210	29.972	1,905,577
2026-03-25	30.310	30.440	29.900	30.130	29.893	978,507
2026-03-24	29.010	29.800	28.710	29.700	29.466	1,668,698
2026-03-23	30.050	30.640	28.420	28.560	28.335	2,456,548
2026-03-20	31.630	31.860	30.810	30.860	30.617	1,388,580
2026-03-19	32.010	32.230	31.490	31.630	31.381	1,140,623
2026-03-18	32.590	32.720	32.000	32.620	32.363	1,056,685
2026-03-17	33.100	33.290	32.080	32.180	31.926	1,317,871
2026-03-16	32.980	33.400	32.360	33.140	32.879	1,421,527
2026-03-13	33.020	33.850	32.610	33.160	32.899	1,321,985
2026-03-12	33.110	34.430	33.010	33.250	32.988	2,267,913
2026-03-11	33.680	33.880	32.910	33.000	32.740	1,270,916
2026-03-10	32.470	33.400	32.420	33.300	33.038	1,593,717
2026-03-09	32.690	32.690	31.120	32.150	31.897	1,879,391
2026-03-06	32.320	33.220	32.280	32.830	32.571	1,580,801
2026-03-05	32.470	33.180	32.310	32.530	32.274	1,704,881
2026-03-04	31.930	32.590	31.590	31.690	31.440	2,112,332
2026-03-03	34.620	35.100	32.340	32.340	32.085	2,910,523
2026-03-02	35.360	35.950	34.660	34.890	34.615	2,347,865
2026-02-27	36.130	36.150	35.320	35.730	35.448	1,461,164
2026-02-26	35.700	36.440	35.520	36.280	35.994	1,798,459
2026-02-25	36.440	36.440	35.510	35.750	35.468	1,878,490
2026-02-24	35.500	36.470	35.080	36.300	36.014	3,065,122
2026-02-13	34.710	35.540	34.500	35.090	34.814	1,511,210
2026-02-12	34.530	35.150	34.350	34.860	34.585	1,569,071
2026-02-11	34.940	35.240	34.390	34.500	34.228	1,745,111
2026-02-10	35.220	35.480	34.740	34.870	34.595	1,650,470
2026-02-09	34.550	35.500	34.220	35.220	34.943	2,544,148
2026-02-06	33.770	34.530	33.230	34.190	33.921	1,559,519
2026-02-05	34.600	34.600	33.500	33.620	33.355	1,420,584
2026-02-04	34.300	35.120	34.170	34.490	34.218	1,951,855
2026-02-03	33.970	34.600	33.420	34.270	34.000	2,377,436
2026-02-02	33.200	34.120	33.130	33.280	33.018	2,257,715
2026-01-30	33.330	34.120	32.760	33.660	33.395	2,590,858
2026-01-29	33.000	33.560	32.510	32.760	32.502	1,733,478
2026-01-28	34.030	34.200	32.910	33.400	33.137	2,078,938
2026-01-27	34.380	34.380	32.800	34.080	33.811	1,972,050
2026-01-26	34.850	34.880	33.570	34.160	33.891	2,998,249
2026-01-23	34.000	34.580	34.000	34.580	34.308	1,642,861
2026-01-22	33.620	34.120	33.480	33.860	33.593	1,367,261
2026-01-21	32.850	33.880	32.770	33.620	33.355	1,728,459
2026-01-20	33.340	33.780	32.740	33.050	32.790	1,862,911

← NewerPage 3 of 5 · 243 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.