Jee Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.400	24.850	23.700	23.880	23.880	1,212,199
2026-10-20	23.660	24.810	23.420	24.400	24.400	1,225,711
2026-10-19	23.560	23.950	22.750	23.580	23.580	1,560,073
2026-10-16	23.280	24.930	22.980	23.760	23.760	1,625,123
2026-10-15	22.900	23.270	22.420	22.850	22.850	1,355,437
2026-10-14	24.500	24.680	23.200	23.300	23.300	1,160,630
2026-10-13	24.020	24.250	23.180	23.950	23.950	1,331,785
2026-10-12	25.000	25.180	24.020	24.350	24.350	1,241,508
2026-10-09	25.030	25.050	23.690	24.560	24.560	1,267,127
2026-10-08	25.850	26.160	24.600	24.950	24.950	1,491,022
2026-09-30	25.710	26.480	25.680	25.860	25.860	1,550,285
2026-09-29	25.020	25.930	24.690	25.800	25.800	1,443,720
2026-09-28	24.950	25.790	24.800	25.510	25.510	1,943,645
2026-09-24	24.940	25.430	24.940	24.970	24.970	756,190
2026-09-23	25.030	25.120	24.850	25.040	25.040	763,628
2026-09-22	24.990	25.150	24.820	25.030	25.030	1,060,097
2026-09-21	24.250	24.930	24.250	24.740	24.740	1,004,044
2026-09-18	23.920	24.430	23.920	24.350	24.350	1,080,220
2026-09-17	22.920	23.930	22.800	23.840	23.840	953,637
2026-09-16	22.770	23.160	22.610	23.100	23.100	509,474
2026-09-15	23.590	23.590	22.900	22.910	22.910	588,720
2026-09-14	23.600	23.600	22.660	23.210	23.210	740,845
2026-09-11	23.460	23.460	22.560	22.930	22.930	906,132
2026-09-10	23.880	23.940	23.510	23.600	23.600	497,292
2026-09-09	24.210	24.260	23.800	23.910	23.910	582,658
2026-09-08	24.290	24.340	23.960	24.050	24.050	797,357
2026-09-07	24.390	24.780	24.100	24.150	24.150	720,930
2026-09-04	24.750	25.180	24.160	24.240	24.240	932,129
2026-09-03	24.940	25.190	24.500	24.600	24.600	686,615
2026-09-02	24.510	25.170	24.260	24.910	24.910	1,242,165
2026-09-01	24.600	25.130	24.100	24.790	24.790	1,659,133
2026-08-31	24.370	24.640	24.030	24.500	24.500	1,275,926
2026-08-28	24.700	25.110	24.500	24.540	24.540	1,204,636
2026-08-27	24.890	25.020	24.180	24.890	24.890	2,973,696
2026-08-26	24.000	25.240	23.540	25.060	25.060	3,071,897
2026-08-25	23.240	24.480	23.200	24.340	24.340	2,394,459
2026-08-24	23.130	23.270	22.670	22.880	22.880	943,363
2026-08-21	22.900	23.300	22.510	23.170	23.170	907,008
2026-08-20	22.760	23.130	22.280	23.070	23.070	1,021,423
2026-08-19	22.920	23.290	22.060	22.260	22.260	1,336,472
2026-08-18	23.460	23.600	22.950	23.290	23.290	794,010
2026-08-17	23.330	23.680	23.000	23.620	23.620	1,048,479
2026-08-14	23.290	23.380	22.810	23.000	23.000	1,094,098
2026-08-13	24.000	24.000	23.040	23.130	23.130	907,874
2026-08-12	23.150	23.860	23.080	23.480	23.480	1,268,372
2026-08-11	23.090	23.390	22.810	23.290	23.290	1,055,729
2026-08-10	23.370	23.370	22.660	23.090	23.090	1,161,144
2026-08-07	23.170	23.340	22.550	23.300	23.300	1,138,481
2026-08-06	22.970	23.170	22.520	23.080	23.080	1,279,313
2026-08-05	22.570	23.100	22.240	22.890	22.890	1,189,272
2026-08-04	22.320	22.620	22.170	22.540	22.540	1,405,031
2026-08-03	21.760	22.340	21.400	22.200	22.200	1,440,274
2026-07-31	20.840	21.720	20.840	21.630	21.630	1,257,148
2026-07-30	20.980	21.330	20.550	20.580	20.580	1,273,126
2026-07-29	20.670	21.350	20.540	21.150	21.150	1,431,860
2026-07-28	20.650	21.150	20.380	20.740	20.740	1,429,745
2026-07-27	19.590	20.620	19.530	20.490	20.490	1,697,106
2026-07-24	20.060	20.330	19.560	19.690	19.690	1,216,076
2026-07-23	19.880	20.100	19.510	20.010	20.010	1,143,781
2026-07-22	20.260	20.500	19.510	19.520	19.520	1,844,168

Page 1 of 3 · 121 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.