Ji'an Mankun Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	26.880	27.350	26.670	27.330	26.181	1,552,600
2023-10-25	26.860	27.230	26.650	27.170	26.028	1,691,868
2023-10-24	25.960	27.110	25.790	26.850	25.722	1,964,371
2023-10-23	26.680	26.920	25.750	25.980	24.888	2,069,008
2023-10-20	27.720	28.300	26.650	26.700	25.578	2,118,600
2023-10-19	27.330	28.720	27.110	27.810	26.641	2,138,498
2023-10-18	28.550	28.550	27.460	27.500	26.344	1,659,604
2023-10-17	28.680	28.850	28.110	28.460	27.264	1,536,724
2023-10-16	29.660	29.790	28.640	28.740	27.532	2,127,002
2023-10-13	29.060	29.880	28.960	29.690	28.442	2,626,200
2023-10-12	29.360	29.600	29.000	29.220	27.992	1,994,700
2023-10-11	29.150	29.630	28.720	29.340	28.107	2,727,803
2023-10-10	28.800	29.270	28.700	29.180	27.954	2,299,289
2023-10-09	28.450	28.950	28.190	28.750	27.542	2,177,036
2023-09-28	27.630	28.510	27.630	28.390	27.197	2,764,089
2023-09-27	27.790	28.080	27.360	27.520	26.363	2,251,060
2023-09-26	28.000	28.210	27.510	27.830	26.660	2,112,068
2023-09-25	28.580	28.620	27.950	28.030	26.852	2,093,116
2023-09-22	26.750	28.650	26.750	28.650	27.446	3,121,000
2023-09-21	26.810	27.290	26.710	26.900	25.770	1,640,900
2023-09-20	27.230	27.660	26.880	26.930	25.798	1,887,612
2023-09-19	28.190	28.290	27.370	27.420	26.268	2,426,800
2023-09-18	28.850	29.150	28.110	28.350	27.159	2,638,553
2023-09-15	29.500	29.780	28.430	28.700	27.494	3,690,937
2023-09-14	29.860	30.500	29.030	29.390	28.155	3,941,159
2023-09-13	30.690	30.700	29.280	29.920	28.663	6,780,551
2023-09-12	30.180	31.480	30.120	31.230	29.918	8,678,082
2023-09-11	30.190	30.200	29.450	29.800	28.548	2,930,200
2023-09-08	30.000	30.280	29.640	29.990	28.730	3,306,337
2023-09-07	30.700	30.790	29.620	29.790	28.538	4,557,645
2023-09-06	30.070	30.890	29.940	30.720	29.429	6,392,778
2023-09-05	29.710	30.490	29.610	30.070	28.806	5,373,630
2023-09-04	29.630	29.740	29.100	29.710	28.461	3,351,847
2023-09-01	29.460	30.140	29.260	29.600	28.356	4,563,493
2023-08-31	28.290	30.250	28.120	29.680	28.433	7,902,839
2023-08-30	27.570	29.100	27.500	28.660	27.456	6,721,587
2023-08-29	25.500	27.570	25.480	27.570	26.411	5,073,490
2023-08-28	27.540	27.780	25.570	25.640	24.562	4,296,040
2023-08-25	27.080	27.180	25.360	25.640	24.562	4,557,861
2023-08-24	28.780	28.860	26.900	27.270	26.124	4,583,190
2023-08-23	29.320	29.500	28.530	28.600	27.398	3,297,716
2023-08-22	29.910	30.220	28.380	29.510	28.270	5,928,079
2023-08-21	30.100	30.480	29.650	29.810	28.557	4,581,403
2023-08-18	30.810	31.550	30.110	30.110	28.845	8,836,145
2023-08-17	28.930	30.990	28.930	30.700	29.410	9,920,008
2023-08-16	28.720	29.540	28.650	29.180	27.954	5,140,778
2023-08-15	28.300	29.170	28.200	29.010	27.791	5,716,570
2023-08-14	27.530	28.210	27.500	28.180	26.996	2,121,326
2023-08-11	28.120	28.400	27.800	27.810	26.641	3,045,123
2023-08-10	27.880	28.680	27.790	28.130	26.948	4,032,735
2023-08-09	28.540	28.540	27.500	27.590	26.431	4,911,208
2023-08-08	29.450	29.450	28.650	28.810	27.599	4,692,505
2023-08-07	28.400	29.560	28.360	29.500	28.260	6,661,991
2023-08-04	28.020	28.630	27.930	28.480	27.283	4,925,774
2023-08-03	27.900	28.140	27.690	28.020	26.842	2,494,063
2023-08-02	28.190	28.250	27.750	27.900	26.727	2,772,994
2023-08-01	28.000	28.340	27.600	28.320	27.130	3,900,036
2023-07-31	28.770	28.770	27.910	28.140	26.957	4,042,450
2023-07-28	28.490	28.580	27.840	28.100	26.919	4,064,306
2023-07-27	28.960	29.480	28.410	28.570	27.369	4,710,168

← NewerPage 13 of 17 · 1,013 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.

Ji&#39;an Mankun Technology Co. Ltd. A historical data

Stock splits

Dividends

Ji'an Mankun Technology Co. Ltd. A historical data