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
2023-04-26	24.870	25.480	24.800	25.320	23.959	1,344,845
2023-04-25	25.830	26.150	24.600	24.900	23.562	2,061,805
2023-04-24	26.380	26.650	25.840	26.140	24.735	1,681,765
2023-04-21	28.700	28.700	26.350	26.470	25.047	3,479,121
2023-04-20	28.290	28.600	28.150	28.390	26.864	1,585,155
2023-04-19	27.800	28.760	27.620	28.420	26.892	2,990,248
2023-04-18	28.550	28.630	27.450	27.730	26.239	2,951,249
2023-04-17	29.590	29.590	28.500	28.640	27.101	2,976,128
2023-04-14	29.260	29.790	28.570	29.620	28.028	3,101,607
2023-04-13	30.110	30.200	28.990	29.020	27.460	3,456,632
2023-04-12	29.400	30.440	28.950	30.370	28.738	4,422,903
2023-04-11	29.350	29.710	28.700	29.420	27.839	2,928,284
2023-04-10	30.110	30.670	29.320	29.350	27.772	3,375,655
2023-04-07	30.450	30.690	29.940	30.410	28.775	3,448,943
2023-04-06	29.440	30.970	29.250	30.600	28.955	5,337,568
2023-04-04	30.180	30.640	29.810	29.900	28.293	3,764,024
2023-04-03	29.900	30.610	29.520	30.400	28.766	4,751,634
2023-03-31	29.380	29.690	28.910	29.510	27.924	3,208,365
2023-03-30	29.290	29.990	29.260	29.630	28.037	3,505,489
2023-03-29	29.130	30.050	29.020	29.340	27.763	3,709,426
2023-03-28	29.740	29.740	28.920	29.120	27.555	3,574,649
2023-03-27	30.400	30.780	29.630	29.850	28.246	4,674,686
2023-03-24	31.900	31.900	30.360	30.490	28.851	7,461,941
2023-03-23	29.690	31.980	29.500	31.630	29.930	9,815,467
2023-03-22	29.580	29.920	29.220	29.690	28.094	4,087,559
2023-03-21	28.890	29.670	28.640	29.630	28.037	4,760,269
2023-03-20	28.730	29.080	28.380	28.920	27.366	3,794,422
2023-03-17	28.200	28.890	28.120	28.650	27.110	3,168,278
2023-03-16	28.230	28.900	27.920	27.970	26.467	2,630,510
2023-03-15	28.390	29.070	28.300	28.580	27.044	3,361,757
2023-03-14	28.200	28.590	27.690	28.400	26.873	3,011,599
2023-03-13	28.600	28.860	27.920	28.250	26.732	2,458,043
2023-03-10	28.680	29.300	28.470	28.890	27.337	3,522,902
2023-03-09	27.620	28.980	27.620	28.900	27.347	4,538,972
2023-03-08	27.100	28.480	27.000	28.040	26.533	2,435,882
2023-03-07	28.440	28.450	27.100	27.100	25.643	2,874,868
2023-03-06	28.410	28.700	28.180	28.450	26.921	1,682,655
2023-03-03	28.910	29.080	28.260	28.560	27.025	3,011,922
2023-03-02	28.450	28.800	28.330	28.370	26.845	1,968,493
2023-03-01	28.160	28.580	27.900	28.550	27.015	2,293,111
2023-02-28	27.930	28.450	27.620	28.180	26.665	2,329,868
2023-02-27	28.010	28.240	27.500	27.690	26.202	2,102,877
2023-02-24	28.500	28.800	28.140	28.240	26.722	2,165,288
2023-02-23	28.370	28.880	28.110	28.430	26.902	2,437,209
2023-02-22	27.910	28.390	27.770	28.250	26.732	1,570,691
2023-02-21	28.500	28.680	27.810	28.080	26.571	2,466,455
2023-02-20	28.280	28.570	27.580	28.530	26.996	2,011,323
2023-02-17	28.260	28.680	27.800	27.900	26.400	2,586,365
2023-02-16	29.510	29.630	28.160	28.360	26.836	4,008,335
2023-02-15	29.400	29.650	29.140	29.460	27.876	2,976,882
2023-02-14	29.660	29.820	29.110	29.230	27.659	3,631,945
2023-02-13	30.000	30.000	29.350	29.660	28.066	4,424,364
2023-02-10	28.900	29.970	28.890	29.950	28.340	7,005,165
2023-02-09	28.250	29.790	27.840	29.370	27.791	7,822,612
2023-02-08	28.070	28.400	27.840	28.130	26.618	2,623,534
2023-02-07	28.000	28.190	27.780	28.060	26.552	2,209,600
2023-02-06	28.290	28.330	27.670	27.770	26.277	2,048,569
2023-02-03	28.300	28.420	27.810	28.150	26.637	2,812,575
2023-02-02	28.000	28.490	27.800	28.420	26.892	3,496,717
2023-02-01	27.690	28.090	27.620	27.990	26.486	2,480,921

← NewerPage 15 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