Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	33.220	33.400	32.020	32.630	32.373	1,896,161
2025-10-22	33.500	33.850	32.930	33.290	33.028	1,260,769
2025-10-21	33.700	33.990	33.430	33.690	33.425	1,215,565
2025-10-20	32.960	34.350	32.960	33.520	33.256	1,944,786
2025-10-17	34.840	34.890	32.660	32.910	32.651	2,455,187
2025-10-16	34.820	35.850	34.360	34.500	34.228	2,739,253
2025-10-15	33.590	35.050	33.180	35.000	34.724	2,084,972
2025-10-14	34.520	36.200	33.370	33.640	33.375	2,953,061
2025-10-13	34.250	34.480	32.510	34.210	33.940	2,554,337
2025-10-10	35.690	36.020	34.630	34.960	34.685	2,138,475
2025-10-09	36.110	36.250	35.440	35.690	35.409	3,533,985
2025-09-30	36.760	37.250	36.020	36.160	35.875	3,827,307
2025-09-29	35.990	37.270	35.330	36.780	36.490	4,533,283
2025-09-26	35.310	37.760	34.710	36.300	36.014	6,206,073
2025-09-25	32.970	36.480	32.800	35.300	35.022	5,508,246
2025-09-24	32.340	33.110	31.680	33.000	32.740	2,173,177
2025-09-23	32.640	32.780	31.150	32.110	31.857	2,287,267
2025-09-22	32.900	32.990	32.200	32.520	32.264	1,606,625
2025-09-19	33.300	33.470	32.110	32.420	32.165	2,263,911
2025-09-18	34.060	34.990	32.910	33.360	33.097	3,853,008
2025-09-17	33.270	34.730	33.230	34.540	34.268	3,480,854
2025-09-16	33.240	33.880	32.920	33.540	33.276	2,496,647
2025-09-15	32.800	33.730	32.790	33.100	32.839	2,582,062
2025-09-12	33.050	33.430	32.780	32.850	32.591	2,166,988
2025-09-11	32.930	33.590	32.380	33.340	33.077	2,723,179
2025-09-10	34.080	34.800	33.000	33.120	32.859	4,281,075
2025-09-09	33.100	35.580	32.150	34.200	33.931	6,935,435
2025-09-08	31.750	32.990	31.280	32.580	32.323	3,066,999
2025-09-05	30.150	31.300	29.680	31.250	31.004	2,433,255
2025-09-04	30.600	31.400	29.400	29.910	29.674	2,293,513
2025-09-03	31.350	31.740	30.220	30.460	30.220	1,851,010
2025-09-02	31.400	31.830	30.200	31.100	30.855	2,855,236
2025-09-01	32.000	32.340	31.210	31.650	31.401	2,485,510
2025-08-29	31.850	32.300	30.910	31.890	31.639	2,700,555
2025-08-28	31.890	32.380	30.700	31.830	31.579	3,454,933
2025-08-27	32.940	33.480	31.820	31.890	31.639	3,742,836
2025-08-26	33.000	34.480	32.800	32.940	32.680	4,978,645
2025-08-25	32.730	33.140	32.240	32.420	32.165	2,545,863
2025-08-22	32.430	32.800	32.160	32.590	32.333	2,250,584
2025-08-21	33.510	33.510	32.000	32.350	32.095	2,495,556
2025-08-20	33.330	33.410	32.610	33.400	33.137	2,205,596
2025-08-19	32.880	33.160	32.100	32.960	32.700	2,774,031
2025-08-18	32.470	34.190	32.150	32.880	32.621	4,262,877
2025-08-15	30.800	32.380	30.760	32.380	32.125	2,940,606
2025-08-14	31.750	31.830	30.720	30.800	30.557	2,162,343
2025-08-13	31.680	31.840	31.200	31.640	31.391	1,999,210
2025-08-12	31.980	31.980	31.220	31.490	31.242	1,938,845
2025-08-11	31.480	31.980	31.220	31.850	31.599	2,555,258
2025-08-08	31.500	31.740	31.040	31.470	31.222	2,362,861
2025-08-07	32.230	32.230	31.130	31.300	31.053	3,020,625
2025-08-06	30.320	32.520	30.160	32.080	31.827	4,736,700
2025-08-05	30.330	30.580	29.900	30.420	30.180	1,967,515
2025-08-04	29.580	30.150	29.100	30.150	29.912	1,911,779
2025-08-01	30.190	30.350	29.410	29.660	29.426	2,360,713
2025-07-31	30.440	30.800	29.650	29.760	29.526	3,311,251
2025-07-30	31.380	31.380	30.080	30.520	30.280	4,000,678
2025-07-29	29.800	31.900	29.670	31.450	31.202	6,828,661
2025-07-28	28.490	30.500	28.490	29.830	29.595	4,800,981
2025-07-25	28.290	28.590	28.100	28.490	28.266	1,674,981
2025-07-24	28.040	28.780	27.830	28.340	28.117	1,749,295

← NewerPage 5 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.