Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.160 | 20.200 | 19.060 | 20.200 | 19.351 | 2,714,461 |
| 2024-04-23 | 18.650 | 19.250 | 18.650 | 19.040 | 18.240 | 2,085,961 |
| 2024-04-22 | 18.910 | 19.060 | 17.640 | 18.620 | 17.838 | 3,625,243 |
| 2024-04-19 | 20.350 | 20.450 | 19.590 | 19.920 | 19.083 | 2,162,300 |
| 2024-04-18 | 20.320 | 20.560 | 19.690 | 20.070 | 19.227 | 2,611,824 |
| 2024-04-17 | 18.500 | 20.400 | 18.500 | 20.380 | 19.524 | 3,331,416 |
| 2024-04-16 | 20.020 | 20.090 | 18.030 | 18.080 | 17.320 | 3,958,351 |
| 2024-04-15 | 21.600 | 22.020 | 19.800 | 20.360 | 19.504 | 3,279,298 |
| 2024-04-12 | 21.700 | 22.280 | 21.620 | 21.630 | 20.721 | 1,939,261 |
| 2024-04-11 | 21.500 | 22.150 | 21.370 | 21.640 | 20.731 | 1,791,684 |
| 2024-04-10 | 22.430 | 22.580 | 21.420 | 21.700 | 20.788 | 3,041,138 |
| 2024-04-09 | 22.790 | 23.030 | 22.290 | 22.640 | 21.689 | 4,050,321 |
| 2024-04-08 | 22.600 | 24.320 | 22.160 | 23.170 | 22.196 | 4,782,245 |
| 2024-04-03 | 23.550 | 23.550 | 22.420 | 22.870 | 21.909 | 2,146,868 |
| 2024-04-02 | 23.990 | 24.000 | 23.210 | 23.490 | 22.503 | 2,171,123 |
| 2024-04-01 | 22.960 | 23.970 | 22.960 | 23.850 | 22.848 | 3,010,817 |
| 2024-03-29 | 22.590 | 22.950 | 22.210 | 22.910 | 21.947 | 1,294,800 |
| 2024-03-28 | 21.600 | 22.980 | 21.600 | 22.610 | 21.660 | 2,979,858 |
| 2024-03-27 | 22.970 | 23.200 | 21.700 | 21.760 | 20.846 | 2,971,081 |
| 2024-03-26 | 22.680 | 23.420 | 22.580 | 22.890 | 21.928 | 3,376,504 |
| 2024-03-25 | 24.200 | 24.250 | 22.750 | 22.760 | 21.804 | 4,344,241 |
| 2024-03-22 | 24.400 | 24.880 | 24.100 | 24.200 | 23.183 | 4,015,353 |
| 2024-03-21 | 24.350 | 24.960 | 24.200 | 24.550 | 23.518 | 4,033,826 |
| 2024-03-20 | 24.390 | 24.660 | 24.210 | 24.450 | 23.422 | 3,387,174 |
| 2024-03-19 | 24.270 | 24.800 | 24.190 | 24.410 | 23.384 | 5,137,350 |
| 2024-03-18 | 23.700 | 24.850 | 23.500 | 24.590 | 23.557 | 7,090,895 |
| 2024-03-15 | 23.030 | 23.430 | 22.840 | 23.370 | 22.388 | 2,466,538 |
| 2024-03-14 | 23.180 | 23.380 | 22.630 | 23.070 | 22.100 | 3,415,142 |
| 2024-03-13 | 23.500 | 23.750 | 23.270 | 23.380 | 22.397 | 3,880,457 |
| 2024-03-12 | 23.980 | 23.980 | 23.220 | 23.570 | 22.579 | 4,801,490 |
| 2024-03-11 | 23.000 | 23.740 | 22.600 | 23.530 | 22.541 | 5,390,679 |
| 2024-03-08 | 22.570 | 23.650 | 22.010 | 23.340 | 22.359 | 5,243,058 |
| 2024-03-07 | 22.710 | 23.410 | 22.220 | 22.480 | 21.535 | 4,758,060 |
| 2024-03-06 | 22.390 | 22.670 | 21.690 | 22.520 | 21.574 | 4,151,403 |
| 2024-03-05 | 23.000 | 23.210 | 22.130 | 22.290 | 21.353 | 5,205,603 |
| 2024-03-04 | 23.770 | 24.000 | 22.610 | 23.220 | 22.244 | 6,141,987 |
| 2024-03-01 | 23.500 | 24.490 | 22.860 | 23.910 | 22.905 | 8,585,924 |
| 2024-02-29 | 21.000 | 23.680 | 21.000 | 23.620 | 22.627 | 10,047,098 |
| 2024-02-28 | 26.500 | 27.460 | 22.360 | 22.440 | 21.497 | 18,023,600 |
| 2024-02-27 | 21.100 | 25.430 | 20.860 | 25.430 | 24.361 | 6,067,662 |
| 2024-02-26 | 20.500 | 21.380 | 20.230 | 21.190 | 20.299 | 7,095,116 |
| 2024-02-23 | 19.510 | 21.000 | 19.450 | 20.750 | 19.878 | 6,475,153 |
| 2024-02-22 | 18.400 | 19.470 | 18.400 | 19.460 | 18.642 | 4,523,181 |
| 2024-02-21 | 18.230 | 19.260 | 17.880 | 18.530 | 17.751 | 4,388,761 |
| 2024-02-20 | 17.960 | 18.490 | 17.410 | 18.380 | 17.608 | 3,713,947 |
| 2024-02-19 | 17.250 | 18.350 | 17.250 | 18.050 | 17.291 | 5,481,506 |
| 2024-02-08 | 14.730 | 17.370 | 14.400 | 17.250 | 16.525 | 5,483,245 |
| 2024-02-07 | 15.750 | 16.240 | 14.530 | 14.730 | 14.111 | 4,712,362 |
| 2024-02-06 | 15.190 | 16.420 | 14.100 | 15.850 | 15.184 | 4,705,534 |
| 2024-02-05 | 18.190 | 18.560 | 15.180 | 15.640 | 14.983 | 3,978,828 |
| 2024-02-02 | 19.800 | 20.290 | 17.810 | 18.580 | 17.799 | 2,686,080 |
| 2024-02-01 | 19.850 | 20.280 | 19.200 | 19.780 | 18.949 | 1,993,200 |
| 2024-01-31 | 21.290 | 21.700 | 20.070 | 20.100 | 19.255 | 2,224,839 |
| 2024-01-30 | 22.310 | 22.550 | 21.460 | 21.480 | 20.577 | 1,408,468 |
| 2024-01-29 | 23.200 | 23.560 | 22.450 | 22.500 | 21.554 | 1,431,618 |
| 2024-01-26 | 23.310 | 23.950 | 23.220 | 23.290 | 22.311 | 1,672,667 |
| 2024-01-25 | 22.880 | 23.670 | 22.540 | 23.660 | 22.666 | 1,968,900 |
| 2024-01-24 | 22.740 | 22.980 | 21.750 | 22.900 | 21.938 | 1,899,899 |
| 2024-01-23 | 22.850 | 22.950 | 22.210 | 22.680 | 21.727 | 1,906,854 |
| 2024-01-22 | 24.550 | 24.740 | 22.230 | 22.830 | 21.871 | 2,176,972 |
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.