Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 25.290 | 25.340 | 24.500 | 24.580 | 23.547 | 1,630,204 |
| 2024-01-18 | 25.350 | 25.710 | 24.410 | 25.010 | 23.959 | 2,119,848 |
| 2024-01-17 | 26.450 | 26.500 | 25.510 | 25.520 | 24.448 | 1,342,800 |
| 2024-01-16 | 26.420 | 26.600 | 25.900 | 26.250 | 25.147 | 1,260,169 |
| 2024-01-15 | 26.580 | 26.580 | 26.580 | 26.580 | 25.463 | 0 |
| 2024-01-12 | 26.850 | 27.180 | 26.520 | 26.580 | 25.463 | 1,286,200 |
| 2024-01-11 | 26.500 | 27.000 | 26.160 | 26.950 | 25.817 | 1,508,200 |
| 2024-01-10 | 26.700 | 26.870 | 26.200 | 26.500 | 25.386 | 1,384,504 |
| 2024-01-09 | 26.740 | 27.370 | 26.560 | 26.870 | 25.741 | 1,731,949 |
| 2024-01-08 | 27.320 | 27.380 | 26.620 | 26.670 | 25.549 | 1,487,918 |
| 2024-01-05 | 28.080 | 28.260 | 27.280 | 27.400 | 26.249 | 1,409,092 |
| 2024-01-04 | 28.320 | 28.320 | 27.780 | 28.170 | 26.986 | 1,040,487 |
| 2024-01-03 | 28.640 | 28.790 | 28.000 | 28.210 | 27.024 | 1,463,916 |
| 2024-01-02 | 28.920 | 28.950 | 28.550 | 28.670 | 27.465 | 1,285,204 |
| 2023-12-29 | 28.000 | 28.850 | 27.960 | 28.710 | 27.503 | 1,647,309 |
| 2023-12-28 | 27.600 | 28.200 | 27.240 | 28.050 | 26.871 | 1,397,642 |
| 2023-12-27 | 26.980 | 27.660 | 26.900 | 27.570 | 26.411 | 1,224,704 |
| 2023-12-26 | 27.690 | 27.780 | 26.800 | 26.960 | 25.827 | 1,518,100 |
| 2023-12-25 | 27.650 | 27.900 | 27.180 | 27.690 | 26.526 | 1,655,672 |
| 2023-12-22 | 28.120 | 28.290 | 27.550 | 27.680 | 26.517 | 1,412,312 |
| 2023-12-21 | 27.990 | 28.300 | 27.170 | 28.120 | 26.938 | 1,647,100 |
| 2023-12-20 | 28.300 | 28.690 | 27.930 | 27.980 | 26.804 | 1,585,005 |
| 2023-12-19 | 27.980 | 28.410 | 27.810 | 28.180 | 26.996 | 1,505,400 |
| 2023-12-18 | 28.360 | 28.550 | 27.820 | 27.920 | 26.747 | 1,635,600 |
| 2023-12-15 | 28.710 | 28.950 | 28.390 | 28.500 | 27.302 | 1,471,900 |
| 2023-12-14 | 29.050 | 29.270 | 28.530 | 28.580 | 27.379 | 1,547,400 |
| 2023-12-13 | 29.300 | 29.380 | 28.780 | 28.890 | 27.676 | 1,650,087 |
| 2023-12-12 | 29.420 | 29.650 | 29.130 | 29.340 | 28.107 | 1,822,972 |
| 2023-12-11 | 29.100 | 29.500 | 28.310 | 29.430 | 28.193 | 2,664,703 |
| 2023-12-08 | 28.410 | 29.690 | 28.410 | 29.110 | 27.887 | 3,357,895 |
| 2023-12-07 | 28.900 | 28.900 | 28.220 | 28.400 | 27.206 | 2,254,350 |
| 2023-12-06 | 28.400 | 28.990 | 28.380 | 28.490 | 27.293 | 2,646,729 |
| 2023-12-05 | 29.630 | 29.740 | 28.400 | 28.400 | 27.206 | 3,176,411 |
| 2023-12-04 | 29.970 | 30.290 | 29.660 | 29.880 | 28.624 | 2,246,623 |
| 2023-12-01 | 29.680 | 30.260 | 29.180 | 29.990 | 28.730 | 2,575,605 |
| 2023-11-30 | 30.960 | 30.960 | 29.220 | 29.730 | 28.481 | 2,923,231 |
| 2023-11-29 | 31.000 | 31.600 | 30.600 | 30.630 | 29.343 | 4,154,705 |
| 2023-11-28 | 30.380 | 31.090 | 30.200 | 30.980 | 29.678 | 4,460,279 |
| 2023-11-27 | 29.200 | 30.520 | 29.060 | 30.400 | 29.122 | 4,121,958 |
| 2023-11-24 | 30.450 | 30.650 | 29.180 | 29.240 | 28.011 | 3,854,379 |
| 2023-11-23 | 29.770 | 30.770 | 29.420 | 30.550 | 29.266 | 4,274,371 |
| 2023-11-22 | 30.300 | 30.580 | 29.550 | 29.890 | 28.634 | 4,414,952 |
| 2023-11-21 | 31.650 | 31.750 | 30.310 | 30.490 | 29.209 | 7,279,169 |
| 2023-11-20 | 32.000 | 33.150 | 31.560 | 31.640 | 30.310 | 11,133,930 |
| 2023-11-17 | 30.040 | 32.680 | 30.000 | 32.000 | 30.655 | 9,798,744 |
| 2023-11-16 | 30.110 | 30.780 | 29.800 | 30.030 | 28.768 | 3,900,668 |
| 2023-11-15 | 30.130 | 31.010 | 29.850 | 30.390 | 29.113 | 4,869,946 |
| 2023-11-14 | 29.470 | 29.970 | 29.390 | 29.930 | 28.672 | 2,151,839 |
| 2023-11-13 | 29.590 | 29.650 | 29.210 | 29.540 | 28.299 | 1,776,039 |
| 2023-11-10 | 29.100 | 29.760 | 28.960 | 29.240 | 28.011 | 1,976,903 |
| 2023-11-09 | 29.490 | 29.880 | 29.030 | 29.070 | 27.848 | 1,961,872 |
| 2023-11-08 | 29.800 | 29.910 | 29.310 | 29.520 | 28.279 | 1,828,542 |
| 2023-11-07 | 29.500 | 30.150 | 29.410 | 29.910 | 28.653 | 2,490,444 |
| 2023-11-06 | 29.550 | 29.760 | 29.040 | 29.670 | 28.423 | 2,115,534 |
| 2023-11-03 | 28.110 | 29.240 | 28.110 | 29.100 | 27.877 | 2,295,300 |
| 2023-11-02 | 28.790 | 29.080 | 28.080 | 28.110 | 26.929 | 1,561,768 |
| 2023-11-01 | 28.600 | 28.980 | 28.500 | 28.690 | 27.484 | 1,233,963 |
| 2023-10-31 | 28.830 | 29.300 | 28.530 | 28.750 | 27.542 | 1,919,746 |
| 2023-10-30 | 28.000 | 29.150 | 27.800 | 29.100 | 27.877 | 2,729,236 |
| 2023-10-27 | 27.320 | 28.260 | 27.030 | 28.070 | 26.890 | 2,539,826 |
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.