Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 27.760 | 28.090 | 26.650 | 26.800 | 26.188 | 8,405,682 |
| 2024-07-22 | 27.500 | 28.300 | 27.310 | 27.770 | 27.135 | 7,609,256 |
| 2024-07-19 | 27.310 | 28.450 | 27.020 | 27.660 | 27.028 | 8,955,629 |
| 2024-07-18 | 27.000 | 28.350 | 26.330 | 27.250 | 26.627 | 10,459,700 |
| 2024-07-17 | 31.590 | 31.600 | 28.670 | 28.670 | 28.015 | 12,706,823 |
| 2024-07-16 | 30.370 | 32.000 | 30.230 | 31.950 | 31.220 | 15,031,638 |
| 2024-07-15 | 30.280 | 31.600 | 28.880 | 31.000 | 30.292 | 14,002,741 |
| 2024-07-12 | 30.220 | 31.020 | 29.810 | 30.390 | 29.696 | 13,268,300 |
| 2024-07-11 | 31.030 | 33.290 | 30.790 | 31.670 | 30.946 | 19,212,497 |
| 2024-07-10 | 29.150 | 32.460 | 29.090 | 30.760 | 30.057 | 20,773,591 |
| 2024-07-09 | 27.680 | 30.800 | 27.510 | 30.180 | 29.490 | 18,824,619 |
| 2024-07-08 | 28.700 | 29.770 | 27.810 | 28.020 | 27.380 | 13,310,138 |
| 2024-07-05 | 30.060 | 30.880 | 28.150 | 28.400 | 27.751 | 16,784,514 |
| 2024-07-04 | 32.280 | 33.890 | 30.500 | 30.680 | 29.979 | 17,364,656 |
| 2024-07-03 | 33.320 | 34.860 | 31.810 | 32.000 | 31.269 | 19,059,849 |
| 2024-07-02 | 36.170 | 37.790 | 32.870 | 36.500 | 35.666 | 27,873,430 |
| 2024-07-01 | 37.700 | 39.300 | 35.260 | 36.200 | 35.373 | 25,697,334 |
| 2024-06-28 | 32.010 | 40.180 | 31.880 | 38.190 | 37.317 | 31,161,692 |
| 2024-06-27 | 32.450 | 37.530 | 30.800 | 34.080 | 33.301 | 32,185,649 |
| 2024-06-26 | 26.640 | 32.620 | 26.550 | 32.620 | 31.875 | 23,952,522 |
| 2024-06-25 | 29.570 | 29.990 | 26.660 | 27.180 | 26.559 | 23,293,049 |
| 2024-06-24 | 28.860 | 33.340 | 28.860 | 31.600 | 30.878 | 30,275,255 |
| 2024-06-21 | 23.500 | 28.330 | 22.630 | 28.330 | 27.683 | 22,207,908 |
| 2024-06-20 | 25.400 | 25.800 | 23.600 | 23.610 | 23.071 | 9,466,372 |
| 2024-06-19 | 26.000 | 26.200 | 25.280 | 25.900 | 25.308 | 11,034,521 |
| 2024-06-18 | 24.560 | 27.290 | 24.050 | 26.460 | 25.855 | 16,029,385 |
| 2024-06-17 | 24.610 | 26.370 | 23.880 | 25.280 | 24.702 | 16,826,829 |
| 2024-06-14 | 22.500 | 24.490 | 21.610 | 24.410 | 23.852 | 12,755,800 |
| 2024-06-13 | 23.520 | 24.320 | 22.800 | 22.820 | 22.299 | 11,105,738 |
| 2024-06-12 | 23.560 | 24.400 | 23.010 | 23.780 | 23.237 | 10,754,429 |
| 2024-06-11 | 23.650 | 24.770 | 22.710 | 24.050 | 23.500 | 12,054,256 |
| 2024-06-07 | 22.000 | 24.490 | 21.540 | 24.280 | 23.725 | 14,812,325 |
| 2024-06-06 | 22.660 | 26.500 | 22.510 | 23.400 | 22.865 | 17,415,082 |
| 2024-06-05 | 20.850 | 23.500 | 20.610 | 23.070 | 22.543 | 14,515,551 |
| 2024-06-04 | 20.880 | 21.500 | 19.840 | 21.500 | 21.009 | 7,435,575 |
| 2024-06-03 | 21.050 | 22.130 | 20.620 | 21.420 | 20.931 | 6,012,392 |
| 2024-05-31 | 20.450 | 21.080 | 20.200 | 20.750 | 20.276 | 2,386,992 |
| 2024-05-30 | 20.140 | 20.340 | 19.710 | 20.150 | 19.690 | 1,637,100 |
| 2024-05-29 | 19.600 | 20.340 | 19.580 | 20.160 | 19.699 | 1,560,775 |
| 2024-05-28 | 19.850 | 20.360 | 19.550 | 19.880 | 19.426 | 1,731,600 |
| 2024-05-27 | 20.780 | 20.790 | 19.800 | 20.690 | 19.821 | 2,240,775 |
| 2024-05-24 | 20.880 | 21.200 | 20.590 | 20.710 | 19.840 | 1,953,768 |
| 2024-05-23 | 21.000 | 21.490 | 20.820 | 21.040 | 20.156 | 1,958,327 |
| 2024-05-22 | 20.640 | 21.160 | 20.550 | 21.150 | 20.261 | 2,139,358 |
| 2024-05-21 | 20.750 | 21.250 | 20.500 | 20.710 | 19.840 | 1,852,601 |
| 2024-05-20 | 20.580 | 20.790 | 20.340 | 20.700 | 19.830 | 1,289,800 |
| 2024-05-17 | 19.960 | 20.580 | 19.710 | 20.580 | 19.715 | 1,736,731 |
| 2024-05-16 | 19.720 | 20.080 | 19.670 | 19.870 | 19.035 | 1,618,930 |
| 2024-05-15 | 19.620 | 19.920 | 19.280 | 19.470 | 18.652 | 1,452,096 |
| 2024-05-14 | 19.600 | 20.300 | 19.500 | 19.620 | 18.795 | 1,527,727 |
| 2024-05-13 | 20.410 | 20.410 | 19.410 | 19.500 | 18.681 | 1,980,667 |
| 2024-05-10 | 21.340 | 21.340 | 20.410 | 20.460 | 19.600 | 1,673,649 |
| 2024-05-09 | 21.440 | 21.440 | 20.830 | 21.150 | 20.261 | 1,447,000 |
| 2024-05-08 | 21.430 | 21.430 | 20.780 | 20.820 | 19.945 | 1,642,051 |
| 2024-05-07 | 21.400 | 21.700 | 21.240 | 21.380 | 20.482 | 1,495,632 |
| 2024-05-06 | 21.470 | 21.660 | 21.220 | 21.360 | 20.462 | 1,273,000 |
| 2024-04-30 | 21.480 | 21.490 | 20.780 | 21.060 | 20.175 | 1,317,353 |
| 2024-04-29 | 20.570 | 21.390 | 20.550 | 21.230 | 20.338 | 1,716,772 |
| 2024-04-26 | 20.100 | 20.720 | 19.890 | 20.490 | 19.629 | 1,742,649 |
| 2024-04-25 | 20.350 | 20.450 | 19.800 | 20.080 | 19.236 | 1,939,861 |
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.