Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 75.000 | 75.930 | 68.230 | 68.340 | 68.340 | 17,674,798 |
| 2026-10-15 | 73.650 | 79.380 | 68.760 | 75.180 | 75.180 | 23,585,629 |
| 2026-10-14 | 62.330 | 76.070 | 62.330 | 75.000 | 75.000 | 20,542,926 |
| 2026-10-13 | 55.760 | 65.310 | 54.500 | 63.390 | 63.390 | 14,634,794 |
| 2026-10-12 | 59.770 | 60.730 | 57.000 | 57.140 | 57.140 | 7,665,917 |
| 2026-10-09 | 63.740 | 63.900 | 58.000 | 60.920 | 60.920 | 10,176,220 |
| 2026-10-08 | 67.040 | 68.440 | 63.000 | 64.640 | 64.640 | 9,517,372 |
| 2026-09-30 | 71.410 | 71.820 | 66.000 | 66.620 | 66.620 | 11,825,171 |
| 2026-09-29 | 64.260 | 73.500 | 63.500 | 71.420 | 71.420 | 16,027,945 |
| 2026-09-28 | 67.320 | 68.360 | 62.860 | 64.750 | 64.750 | 13,243,774 |
| 2026-09-24 | 74.000 | 75.900 | 70.290 | 70.370 | 70.370 | 13,901,832 |
| 2026-09-23 | 69.680 | 78.900 | 68.150 | 74.560 | 74.560 | 21,785,545 |
| 2026-09-22 | 65.000 | 72.000 | 63.890 | 68.330 | 68.330 | 19,923,631 |
| 2026-09-21 | 59.680 | 63.850 | 59.300 | 63.260 | 63.260 | 17,296,465 |
| 2026-09-18 | 60.970 | 62.950 | 58.880 | 60.290 | 60.290 | 14,164,567 |
| 2026-09-17 | 60.230 | 62.200 | 58.530 | 59.940 | 59.940 | 14,480,314 |
| 2026-09-16 | 61.630 | 62.840 | 59.360 | 61.990 | 61.990 | 18,203,297 |
| 2026-09-15 | 61.920 | 64.880 | 60.340 | 61.900 | 61.900 | 21,379,251 |
| 2026-09-14 | 47.560 | 58.370 | 46.080 | 58.370 | 58.370 | 16,591,921 |
| 2026-09-11 | 48.110 | 49.420 | 46.200 | 48.640 | 48.640 | 10,610,604 |
| 2026-09-10 | 47.640 | 49.950 | 46.680 | 47.940 | 47.940 | 11,890,538 |
| 2026-09-09 | 43.000 | 47.750 | 42.300 | 46.850 | 46.850 | 11,680,520 |
| 2026-09-08 | 41.000 | 43.800 | 40.920 | 42.590 | 42.590 | 8,251,519 |
| 2026-09-07 | 38.620 | 41.580 | 38.580 | 41.330 | 41.330 | 6,507,615 |
| 2026-09-04 | 39.590 | 40.200 | 38.110 | 38.580 | 38.580 | 4,509,343 |
| 2026-09-03 | 38.870 | 39.960 | 38.500 | 39.460 | 39.460 | 4,821,332 |
| 2026-09-02 | 38.890 | 38.900 | 38.130 | 38.570 | 38.570 | 2,922,199 |
| 2026-09-01 | 39.250 | 39.800 | 38.380 | 39.090 | 39.090 | 4,045,694 |
| 2026-08-31 | 36.650 | 39.250 | 36.330 | 39.240 | 39.240 | 5,234,260 |
| 2026-08-28 | 37.500 | 38.390 | 37.070 | 37.520 | 37.520 | 3,707,506 |
| 2026-08-27 | 36.070 | 37.710 | 36.070 | 37.570 | 37.570 | 4,557,940 |
| 2026-08-26 | 36.640 | 37.420 | 35.600 | 36.230 | 36.230 | 4,376,953 |
| 2026-08-25 | 34.810 | 36.180 | 34.170 | 35.920 | 35.920 | 3,504,245 |
| 2026-08-24 | 36.500 | 36.640 | 34.390 | 35.410 | 35.410 | 4,735,224 |
| 2026-08-21 | 35.910 | 37.490 | 35.510 | 36.640 | 36.640 | 4,326,822 |
| 2026-08-20 | 36.180 | 37.180 | 35.940 | 36.500 | 36.500 | 5,243,444 |
| 2026-08-19 | 37.500 | 37.730 | 35.380 | 35.630 | 35.630 | 6,261,393 |
| 2026-08-18 | 38.020 | 38.690 | 37.170 | 38.380 | 38.380 | 6,777,492 |
| 2026-08-17 | 35.720 | 38.450 | 35.550 | 38.370 | 38.370 | 6,378,477 |
| 2026-08-14 | 34.730 | 35.530 | 34.450 | 35.520 | 35.520 | 4,212,026 |
| 2026-08-13 | 35.420 | 36.190 | 34.210 | 34.230 | 34.230 | 3,977,882 |
| 2026-08-12 | 33.500 | 35.090 | 33.500 | 34.850 | 34.850 | 4,426,482 |
| 2026-08-11 | 33.850 | 34.600 | 33.250 | 33.700 | 33.700 | 3,792,169 |
| 2026-08-10 | 34.810 | 35.300 | 33.350 | 34.210 | 34.210 | 6,269,021 |
| 2026-08-07 | 32.200 | 35.470 | 32.200 | 34.930 | 34.930 | 7,991,149 |
| 2026-08-06 | 31.180 | 32.710 | 31.000 | 32.540 | 32.540 | 6,073,275 |
| 2026-08-05 | 29.900 | 31.990 | 29.610 | 31.500 | 31.500 | 7,452,533 |
| 2026-08-04 | 28.290 | 30.500 | 28.290 | 30.420 | 30.420 | 5,792,059 |
| 2026-08-03 | 27.590 | 28.080 | 27.210 | 27.980 | 27.980 | 3,697,044 |
| 2026-07-31 | 28.510 | 29.050 | 27.530 | 27.570 | 27.570 | 5,973,070 |
| 2026-07-30 | 27.570 | 27.940 | 26.200 | 26.350 | 26.350 | 4,592,364 |
| 2026-07-29 | 27.870 | 28.250 | 26.560 | 27.720 | 27.720 | 4,911,141 |
| 2026-07-28 | 28.790 | 29.280 | 27.600 | 27.850 | 27.850 | 4,614,952 |
| 2026-07-27 | 27.890 | 29.270 | 27.520 | 29.200 | 29.200 | 4,397,719 |
| 2026-07-24 | 28.550 | 29.060 | 27.600 | 27.800 | 27.800 | 5,555,396 |
| 2026-07-23 | 29.250 | 30.250 | 28.500 | 28.970 | 28.970 | 6,213,784 |
| 2026-07-22 | 28.700 | 30.200 | 28.500 | 28.950 | 28.950 | 7,073,321 |
| 2026-07-21 | 27.000 | 29.500 | 24.350 | 29.380 | 29.380 | 8,654,087 |
| 2026-07-20 | 31.370 | 31.680 | 26.000 | 26.860 | 26.860 | 7,832,247 |
| 2026-07-17 | 34.680 | 34.770 | 30.500 | 30.750 | 30.750 | 6,965,999 |
Page 1 of 5 · 241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.4200 CNY |
| 2025-06-20 | 0.4190 CNY |
| 2024-05-28 | 0.4060 CNY |
| 2023-05-23 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.