Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33.340	33.780	32.740	33.050	32.790	1,862,911
2026-01-19	33.220	33.810	33.150	33.380	33.117	1,533,685
2026-01-16	33.130	33.590	32.960	33.330	33.067	2,142,167
2026-01-15	32.650	32.940	32.270	32.850	32.591	1,813,982
2026-01-14	32.370	33.220	32.040	32.540	32.284	2,432,977
2026-01-13	33.240	33.400	32.330	32.540	32.284	2,263,385
2026-01-12	32.280	33.800	32.020	33.240	32.978	3,286,664
2026-01-09	31.950	32.250	31.800	32.250	31.996	1,540,461
2026-01-08	31.810	32.160	31.660	31.940	31.688	1,337,090
2026-01-07	31.300	32.300	31.210	31.880	31.629	2,308,016
2026-01-06	31.290	31.700	31.140	31.380	31.133	1,385,080
2026-01-05	30.840	31.430	30.650	31.190	30.944	1,201,427
2025-12-31	31.610	31.890	30.610	30.800	30.557	1,212,684
2025-12-30	30.000	31.650	30.000	31.190	30.944	1,697,175
2025-12-29	30.690	30.750	30.360	30.520	30.280	1,002,317
2025-12-26	30.900	30.980	30.380	30.480	30.240	1,112,986
2025-12-25	30.600	31.140	30.530	30.890	30.647	1,109,395
2025-12-24	30.760	30.830	30.450	30.640	30.399	1,202,929
2025-12-23	29.790	31.100	29.790	30.750	30.508	2,088,261
2025-12-22	28.910	30.150	28.910	29.910	29.674	1,543,618
2025-12-19	28.850	29.390	28.820	29.060	28.831	992,974
2025-12-18	28.600	29.110	28.460	28.780	28.553	819,236
2025-12-17	28.620	28.790	27.960	28.680	28.454	951,355
2025-12-16	29.050	29.250	28.470	28.580	28.355	974,997
2025-12-15	29.500	30.060	29.020	29.020	28.791	1,218,240
2025-12-12	29.460	29.990	29.130	29.920	29.684	1,104,244
2025-12-11	29.760	30.040	29.240	29.250	29.020	916,722
2025-12-10	30.000	30.120	29.390	29.820	29.585	1,219,095
2025-12-09	30.310	30.650	30.000	30.060	29.823	912,081
2025-12-08	30.400	30.540	30.010	30.260	30.022	929,699
2025-12-05	28.920	30.480	28.860	30.010	29.774	1,812,757
2025-12-04	29.400	29.550	28.920	29.030	28.801	743,440
2025-12-03	29.790	29.790	29.190	29.300	29.069	671,545
2025-12-02	30.020	30.200	29.510	29.650	29.416	770,783
2025-12-01	29.830	30.240	29.820	30.020	29.783	989,913
2025-11-28	29.480	30.100	29.200	30.010	29.774	1,275,381
2025-11-27	28.940	29.550	28.800	29.320	29.089	1,012,430
2025-11-26	29.390	29.670	28.840	28.890	28.662	981,264
2025-11-25	29.450	29.720	29.200	29.250	29.020	934,935
2025-11-24	28.830	29.360	28.420	29.190	28.960	1,249,757
2025-11-21	29.380	29.650	28.200	28.280	28.057	1,564,306
2025-11-20	30.120	30.330	29.500	29.570	29.337	952,911
2025-11-19	30.700	30.700	29.620	29.830	29.595	1,536,191
2025-11-18	31.160	31.160	30.380	30.580	30.339	1,137,963
2025-11-17	31.200	31.660	30.880	30.900	30.657	1,259,455
2025-11-14	31.460	31.890	31.050	31.400	31.153	1,421,703
2025-11-13	30.590	31.980	30.590	31.460	31.212	1,768,553
2025-11-12	31.450	31.700	30.990	31.150	30.905	905,062
2025-11-11	31.610	31.860	31.280	31.450	31.202	1,110,489
2025-11-10	31.750	32.740	31.450	31.510	31.262	2,146,382
2025-11-07	32.100	32.220	31.310	31.430	31.182	1,643,826
2025-11-06	32.160	32.430	31.860	32.390	32.135	1,293,542
2025-11-05	31.680	32.240	31.500	31.970	31.718	1,464,613
2025-11-04	33.290	33.620	31.850	32.110	31.857	2,547,048
2025-11-03	33.930	34.030	32.980	33.570	33.306	1,949,372
2025-10-31	33.130	34.890	33.000	33.750	33.484	2,949,959
2025-10-30	34.550	34.680	33.150	33.410	33.147	2,583,730
2025-10-29	35.030	35.180	34.230	34.680	34.407	2,625,982
2025-10-28	34.250	36.500	34.210	35.480	35.200	3,534,814
2025-10-27	34.350	34.830	33.950	34.240	33.970	1,732,572

← NewerPage 4 of 5 · 244 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.