Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 29.730 | 29.940 | 28.780 | 28.930 | 27.714 | 5,844,233 |
| 2023-07-25 | 30.460 | 30.880 | 29.790 | 29.870 | 28.615 | 6,458,062 |
| 2023-07-24 | 30.450 | 30.880 | 29.700 | 30.180 | 28.912 | 6,893,271 |
| 2023-07-21 | 33.340 | 34.600 | 30.600 | 30.840 | 29.544 | 12,873,850 |
| 2023-07-20 | 35.420 | 36.360 | 33.330 | 33.330 | 31.929 | 14,200,411 |
| 2023-07-19 | 34.000 | 37.990 | 33.350 | 36.630 | 35.091 | 18,603,310 |
| 2023-07-18 | 35.240 | 37.140 | 34.190 | 35.040 | 33.567 | 17,490,138 |
| 2023-07-17 | 37.960 | 37.960 | 35.010 | 35.010 | 33.539 | 20,287,734 |
| 2023-07-14 | 32.790 | 39.350 | 32.660 | 39.350 | 37.696 | 19,166,559 |
| 2023-07-13 | 30.800 | 34.060 | 30.510 | 32.790 | 31.412 | 14,655,918 |
| 2023-07-12 | 30.000 | 32.180 | 29.800 | 31.120 | 29.812 | 10,118,631 |
| 2023-07-11 | 29.800 | 30.330 | 29.710 | 30.190 | 28.921 | 2,972,668 |
| 2023-07-10 | 30.360 | 30.480 | 29.580 | 29.800 | 28.548 | 2,911,818 |
| 2023-07-07 | 30.030 | 30.830 | 29.500 | 30.130 | 28.864 | 5,269,812 |
| 2023-07-06 | 28.930 | 30.770 | 28.920 | 30.390 | 29.113 | 6,561,026 |
| 2023-07-05 | 29.510 | 29.790 | 29.050 | 29.100 | 27.877 | 2,624,700 |
| 2023-07-04 | 28.690 | 29.670 | 28.690 | 29.530 | 28.289 | 3,184,740 |
| 2023-07-03 | 29.420 | 29.750 | 28.500 | 28.700 | 27.494 | 2,913,080 |
| 2023-06-30 | 27.970 | 29.560 | 27.560 | 29.390 | 28.155 | 4,831,295 |
| 2023-06-29 | 26.500 | 28.100 | 26.500 | 27.790 | 26.622 | 2,842,404 |
| 2023-06-28 | 27.000 | 27.250 | 25.730 | 26.790 | 25.664 | 2,375,851 |
| 2023-06-27 | 26.720 | 27.160 | 26.710 | 27.110 | 25.971 | 1,435,336 |
| 2023-06-26 | 28.080 | 28.340 | 26.680 | 26.830 | 25.702 | 3,156,871 |
| 2023-06-21 | 29.470 | 29.710 | 28.500 | 28.530 | 27.331 | 3,648,755 |
| 2023-06-20 | 28.700 | 29.980 | 28.110 | 29.850 | 28.596 | 6,279,373 |
| 2023-06-19 | 29.230 | 29.400 | 28.680 | 28.910 | 27.695 | 3,219,135 |
| 2023-06-16 | 28.920 | 29.280 | 28.510 | 29.250 | 28.021 | 2,901,050 |
| 2023-06-15 | 28.950 | 29.400 | 28.610 | 28.970 | 27.753 | 2,555,820 |
| 2023-06-14 | 29.320 | 29.500 | 28.830 | 28.950 | 27.733 | 3,840,850 |
| 2023-06-13 | 28.600 | 29.870 | 28.320 | 29.610 | 28.366 | 5,894,912 |
| 2023-06-12 | 28.060 | 28.850 | 28.020 | 28.790 | 27.580 | 3,921,228 |
| 2023-06-09 | 28.000 | 28.590 | 27.770 | 28.350 | 27.159 | 3,304,620 |
| 2023-06-08 | 28.450 | 28.830 | 28.100 | 28.220 | 27.034 | 3,977,803 |
| 2023-06-07 | 27.260 | 29.210 | 27.100 | 28.900 | 27.685 | 6,746,066 |
| 2023-06-06 | 28.000 | 28.130 | 27.130 | 27.130 | 25.990 | 3,293,310 |
| 2023-06-05 | 28.050 | 28.360 | 27.880 | 28.150 | 26.967 | 2,812,405 |
| 2023-06-02 | 28.330 | 28.330 | 27.800 | 27.920 | 26.747 | 3,711,898 |
| 2023-06-01 | 28.470 | 29.220 | 28.310 | 28.530 | 27.331 | 5,225,741 |
| 2023-05-31 | 29.120 | 29.390 | 28.780 | 28.800 | 27.590 | 6,259,453 |
| 2023-05-30 | 30.270 | 30.900 | 29.230 | 29.930 | 28.672 | 10,208,263 |
| 2023-05-29 | 28.630 | 33.100 | 28.630 | 31.920 | 30.579 | 14,220,139 |
| 2023-05-26 | 27.660 | 31.040 | 27.660 | 29.480 | 28.241 | 10,127,736 |
| 2023-05-25 | 27.330 | 29.200 | 26.980 | 27.580 | 26.421 | 3,540,847 |
| 2023-05-24 | 26.120 | 27.620 | 25.970 | 27.330 | 26.181 | 3,745,093 |
| 2023-05-23 | 26.520 | 26.540 | 26.080 | 26.120 | 25.022 | 1,590,928 |
| 2023-05-22 | 25.910 | 27.320 | 25.810 | 26.960 | 25.511 | 2,706,573 |
| 2023-05-19 | 26.250 | 26.520 | 26.100 | 26.170 | 24.763 | 1,660,410 |
| 2023-05-18 | 25.860 | 26.150 | 25.620 | 26.150 | 24.744 | 1,510,334 |
| 2023-05-17 | 25.480 | 25.940 | 25.450 | 25.860 | 24.470 | 1,248,716 |
| 2023-05-16 | 25.230 | 25.670 | 25.030 | 25.600 | 24.224 | 1,337,066 |
| 2023-05-15 | 25.090 | 25.250 | 24.740 | 25.240 | 23.883 | 905,890 |
| 2023-05-12 | 25.200 | 25.630 | 24.910 | 24.960 | 23.618 | 990,539 |
| 2023-05-11 | 25.000 | 25.420 | 25.000 | 25.340 | 23.978 | 859,013 |
| 2023-05-10 | 24.900 | 25.290 | 24.660 | 25.060 | 23.713 | 959,738 |
| 2023-05-09 | 25.380 | 25.490 | 24.920 | 25.070 | 23.722 | 1,063,937 |
| 2023-05-08 | 24.950 | 25.400 | 24.950 | 25.390 | 24.025 | 984,820 |
| 2023-05-05 | 25.360 | 25.560 | 24.820 | 24.950 | 23.609 | 1,130,798 |
| 2023-05-04 | 25.380 | 25.570 | 25.060 | 25.340 | 23.978 | 1,128,401 |
| 2023-04-28 | 25.000 | 25.580 | 25.000 | 25.520 | 24.148 | 1,015,186 |
| 2023-04-27 | 25.140 | 25.620 | 25.000 | 25.010 | 23.666 | 1,099,319 |
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.