Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.040	28.780	27.830	28.340	28.117	1,749,295
2025-07-23	28.000	28.300	27.600	27.920	27.700	1,645,761
2025-07-22	28.010	28.590	27.840	28.050	27.829	2,014,574
2025-07-21	28.200	28.400	27.900	28.150	27.928	1,541,103
2025-07-18	27.950	28.280	27.670	28.200	27.978	1,897,609
2025-07-17	27.490	28.000	27.310	27.920	27.700	1,979,815
2025-07-16	27.100	27.800	26.980	27.490	27.273	1,749,782
2025-07-15	27.370	27.710	26.830	27.090	26.877	1,854,246
2025-07-14	26.840	27.500	26.810	27.370	27.154	1,812,204
2025-07-11	26.570	27.290	26.260	26.980	26.767	1,530,374
2025-07-10	26.520	26.800	26.160	26.570	26.361	1,048,702
2025-07-09	26.970	27.140	26.460	26.460	26.252	1,179,897
2025-07-08	26.580	27.000	26.480	26.970	26.758	960,199
2025-07-07	26.450	26.630	26.110	26.580	26.371	853,238
2025-07-04	26.900	27.070	26.030	26.510	26.301	1,113,963
2025-07-03	26.960	27.140	26.610	26.880	26.668	1,318,986
2025-07-02	27.010	27.550	26.700	26.930	26.718	1,075,437
2025-07-01	27.420	27.600	26.910	27.220	27.006	1,277,874
2025-06-30	26.690	27.680	26.600	27.240	27.025	1,939,659
2025-06-27	27.000	27.280	26.550	26.720	26.509	1,216,286
2025-06-26	26.900	26.920	26.460	26.520	26.311	1,088,127
2025-06-25	26.550	27.180	26.510	26.750	26.539	1,431,617
2025-06-24	25.460	26.550	25.460	26.520	26.311	1,628,694
2025-06-23	24.950	25.390	24.830	25.380	25.180	774,875
2025-06-20	24.960	25.640	24.900	24.940	24.744	748,512
2025-06-19	25.630	25.920	25.030	25.110	24.912	1,149,741
2025-06-18	26.190	26.190	25.350	25.630	25.428	1,292,044
2025-06-17	26.200	26.390	26.000	26.200	25.994	711,507
2025-06-16	25.780	26.300	25.780	26.230	26.023	643,228
2025-06-13	26.730	26.730	26.000	26.050	25.845	898,838
2025-06-12	26.940	27.130	26.500	26.750	26.539	1,328,521
2025-06-11	26.690	27.490	26.400	26.980	26.767	1,314,343
2025-06-10	27.070	27.240	26.160	26.610	26.400	1,354,525
2025-06-09	27.010	27.380	26.850	27.060	26.847	1,373,118
2025-06-06	26.930	27.180	26.790	26.950	26.738	858,441
2025-06-05	27.300	27.300	26.500	26.950	26.738	1,598,009
2025-06-04	27.500	27.500	26.870	27.140	26.926	830,509
2025-06-03	27.760	27.760	27.000	27.120	26.906	1,716,781
2025-05-30	28.000	28.200	27.610	27.760	27.541	1,213,655
2025-05-29	27.630	28.480	27.630	28.030	27.809	1,419,457
2025-05-28	28.970	28.970	27.750	28.000	27.779	1,122,682
2025-05-27	28.660	29.070	28.150	28.480	28.256	1,881,413
2025-05-26	27.550	28.930	27.050	28.640	28.414	3,498,700
2025-05-23	27.750	28.310	27.250	27.350	27.135	2,609,077
2025-05-22	28.250	29.400	28.020	28.220	27.998	2,428,503
2025-05-21	28.850	29.600	28.370	28.430	28.206	2,856,873
2025-05-20	28.410	29.980	28.410	29.070	28.841	3,770,640
2025-05-19	27.480	28.660	27.210	28.430	28.206	3,119,290
2025-05-16	27.460	28.810	27.000	27.580	27.363	3,921,911
2025-05-15	26.570	27.630	26.200	27.200	26.986	2,418,921
2025-05-14	26.830	27.060	26.370	26.560	26.351	1,688,396
2025-05-13	27.040	27.500	26.780	26.910	26.698	1,410,852
2025-05-12	26.150	27.330	26.150	26.790	26.579	2,054,030
2025-05-09	27.020	27.020	26.000	26.110	25.904	1,882,686
2025-05-08	26.800	27.700	26.700	26.900	26.688	2,637,312
2025-05-07	26.820	28.080	26.440	26.930	26.718	4,855,469
2025-05-06	24.800	26.500	24.610	26.400	26.192	3,421,675
2025-04-30	23.980	24.870	23.660	24.680	24.486	1,698,038
2025-04-29	23.350	23.760	22.970	23.660	23.474	1,385,818
2025-04-28	23.520	23.650	22.940	23.080	22.898	826,057

← NewerPage 6 of 20 · 1,199 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.