Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.890	23.780	22.750	23.410	23.226	1,251,430
2025-04-24	23.160	23.400	22.550	22.890	22.710	1,158,349
2025-04-23	22.560	23.370	22.560	23.230	23.047	1,160,189
2025-04-22	22.450	22.700	22.400	22.460	22.283	599,882
2025-04-21	22.140	22.640	21.720	22.640	22.462	1,070,380
2025-04-18	21.850	22.250	21.610	22.140	21.966	854,584
2025-04-17	21.770	22.170	21.630	21.740	21.569	986,897
2025-04-16	22.100	22.480	21.310	21.780	21.608	1,146,818
2025-04-15	22.160	22.660	22.120	22.330	22.154	754,854
2025-04-14	22.830	22.860	22.130	22.330	22.154	1,395,086
2025-04-11	21.350	22.680	21.350	22.140	21.966	1,818,979
2025-04-10	21.480	22.080	21.150	21.660	21.489	1,626,869
2025-04-09	20.070	21.080	18.710	20.950	20.785	2,378,146
2025-04-08	20.500	21.180	20.170	20.580	20.418	1,998,040
2025-04-07	23.500	23.670	20.260	20.260	20.100	2,869,504
2025-04-03	26.070	26.480	25.170	25.330	25.130	1,440,744
2025-04-02	25.910	26.800	25.910	26.320	26.113	874,572
2025-04-01	25.930	26.490	25.930	26.070	25.865	1,035,713
2025-03-31	26.420	26.480	25.360	25.930	25.726	1,449,447
2025-03-28	26.600	27.110	26.490	26.810	26.599	1,210,321
2025-03-27	27.150	27.230	26.340	26.610	26.400	1,586,776
2025-03-26	26.840	27.730	26.620	27.420	27.204	1,634,587
2025-03-25	26.700	27.730	26.520	26.880	26.668	1,844,105
2025-03-24	27.590	28.260	26.050	26.880	26.668	2,694,081
2025-03-21	29.020	29.060	27.680	27.940	27.720	3,142,190
2025-03-20	28.740	30.150	28.130	29.460	29.228	4,827,816
2025-03-19	28.500	29.310	27.980	28.920	28.692	4,212,477
2025-03-18	28.020	29.550	27.810	28.560	28.335	4,696,146
2025-03-17	27.930	28.680	27.380	28.020	27.799	2,827,639
2025-03-14	27.010	28.160	26.490	28.040	27.819	2,955,958
2025-03-13	28.200	28.470	27.060	27.280	27.065	2,557,640
2025-03-12	27.850	28.630	27.600	28.450	28.226	3,241,413
2025-03-11	28.530	28.880	27.380	27.850	27.631	3,840,132
2025-03-10	27.990	29.280	27.960	29.010	28.781	5,923,487
2025-03-07	26.400	27.920	25.880	27.470	27.254	4,254,362
2025-03-06	26.050	27.230	26.030	26.510	26.301	2,571,398
2025-03-05	25.850	26.250	25.230	25.950	25.746	1,975,286
2025-03-04	25.980	26.230	25.600	25.900	25.696	2,298,380
2025-03-03	26.180	26.790	25.400	26.140	25.934	1,989,449
2025-02-28	27.240	27.600	25.590	25.720	25.517	2,274,937
2025-02-27	27.370	27.840	26.680	27.370	27.154	2,129,349
2025-02-26	27.280	28.170	27.200	27.320	27.105	2,576,149
2025-02-25	27.700	28.000	26.880	27.310	27.095	3,001,606
2025-02-24	28.480	28.700	27.330	28.050	27.829	2,721,601
2025-02-21	27.680	28.840	27.370	28.500	28.275	3,046,472
2025-02-20	28.000	28.400	27.620	27.770	27.551	2,563,192
2025-02-19	27.470	28.510	27.280	28.070	27.849	3,185,031
2025-02-18	27.400	28.990	27.240	27.480	27.264	4,940,909
2025-02-17	27.930	27.930	26.890	27.510	27.293	3,246,978
2025-02-14	25.690	27.650	25.520	27.620	27.402	5,380,046
2025-02-13	27.500	27.500	25.720	25.720	25.517	4,232,119
2025-02-12	26.700	28.610	25.630	27.500	27.283	6,267,059
2025-02-11	24.540	26.820	24.200	26.800	26.589	5,942,125
2025-02-10	24.700	24.950	23.870	24.620	24.426	3,171,443
2025-02-07	24.470	25.290	24.120	24.680	24.486	3,357,608
2025-02-06	23.200	24.530	23.200	24.300	24.109	2,602,289
2025-02-05	24.000	24.080	23.150	23.450	23.265	1,765,088
2025-01-27	23.430	23.990	22.830	23.820	23.632	2,452,985
2025-01-24	22.570	23.220	22.360	23.070	22.888	1,941,797
2025-01-23	22.810	23.260	22.520	22.520	22.343	1,549,898

← NewerPage 7 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.