Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 27.850 | 27.940 | 27.330 | 27.730 | 26.239 | 2,514,719 |
| 2023-01-30 | 27.370 | 27.480 | 27.120 | 27.440 | 25.965 | 2,085,772 |
| 2023-01-20 | 27.260 | 27.380 | 26.920 | 27.040 | 25.587 | 1,575,706 |
| 2023-01-19 | 26.470 | 27.230 | 26.450 | 27.100 | 25.643 | 2,347,516 |
| 2023-01-18 | 26.880 | 26.960 | 26.520 | 26.640 | 25.208 | 1,038,401 |
| 2023-01-17 | 26.200 | 27.100 | 26.200 | 26.650 | 25.218 | 2,154,407 |
| 2023-01-16 | 25.670 | 26.420 | 25.670 | 26.280 | 24.867 | 1,411,106 |
| 2023-01-13 | 26.150 | 26.150 | 25.450 | 25.770 | 24.385 | 1,262,800 |
| 2023-01-12 | 25.820 | 26.230 | 25.740 | 25.850 | 24.461 | 1,083,529 |
| 2023-01-11 | 26.790 | 27.150 | 26.000 | 26.000 | 24.602 | 2,083,571 |
| 2023-01-10 | 26.710 | 27.240 | 26.700 | 26.880 | 25.435 | 1,654,701 |
| 2023-01-09 | 26.380 | 26.880 | 26.370 | 26.700 | 25.265 | 1,002,316 |
| 2023-01-06 | 26.590 | 26.840 | 26.460 | 26.520 | 25.095 | 1,487,078 |
| 2023-01-05 | 26.350 | 26.730 | 26.230 | 26.670 | 25.236 | 1,573,756 |
| 2023-01-04 | 26.570 | 27.200 | 26.380 | 26.530 | 25.104 | 2,637,354 |
| 2023-01-03 | 25.500 | 26.290 | 25.450 | 26.290 | 24.877 | 1,668,285 |
| 2022-12-30 | 25.400 | 25.650 | 25.330 | 25.420 | 24.054 | 893,234 |
| 2022-12-29 | 25.250 | 25.530 | 25.100 | 25.320 | 23.959 | 925,599 |
| 2022-12-28 | 25.870 | 25.880 | 25.250 | 25.250 | 23.893 | 1,279,700 |
| 2022-12-27 | 25.890 | 26.040 | 25.470 | 25.970 | 24.574 | 1,629,474 |
| 2022-12-26 | 25.200 | 25.990 | 25.030 | 25.890 | 24.498 | 1,434,230 |
| 2022-12-23 | 25.430 | 25.580 | 24.880 | 25.280 | 23.921 | 1,525,885 |
| 2022-12-22 | 26.760 | 26.830 | 25.500 | 25.560 | 24.186 | 1,937,636 |
| 2022-12-21 | 27.330 | 27.400 | 26.370 | 26.550 | 25.123 | 2,121,978 |
| 2022-12-20 | 27.060 | 27.750 | 27.060 | 27.320 | 25.852 | 1,836,843 |
| 2022-12-19 | 27.850 | 28.030 | 27.050 | 27.210 | 25.747 | 2,193,491 |
| 2022-12-16 | 28.850 | 28.900 | 27.790 | 27.870 | 26.372 | 4,308,654 |
| 2022-12-15 | 28.740 | 30.180 | 28.500 | 29.240 | 27.668 | 5,593,982 |
| 2022-12-14 | 29.900 | 30.800 | 29.210 | 29.450 | 27.867 | 6,746,768 |
| 2022-12-13 | 29.500 | 29.660 | 28.850 | 29.020 | 27.460 | 3,433,533 |
| 2022-12-12 | 28.400 | 30.100 | 28.360 | 29.880 | 28.274 | 5,737,800 |
| 2022-12-09 | 28.950 | 29.480 | 28.830 | 28.830 | 27.280 | 3,878,023 |
| 2022-12-08 | 29.500 | 29.640 | 28.760 | 28.880 | 27.328 | 4,166,662 |
| 2022-12-07 | 29.390 | 30.020 | 29.020 | 29.650 | 28.056 | 7,299,729 |
| 2022-12-06 | 27.350 | 31.900 | 27.350 | 30.440 | 28.804 | 12,013,922 |
| 2022-12-05 | 26.900 | 27.160 | 26.770 | 27.160 | 25.700 | 1,262,061 |
| 2022-12-02 | 26.800 | 27.180 | 26.800 | 26.940 | 25.492 | 1,195,224 |
| 2022-12-01 | 26.970 | 27.290 | 26.800 | 26.840 | 25.397 | 1,554,689 |
| 2022-11-30 | 26.840 | 26.970 | 26.450 | 26.620 | 25.189 | 1,527,700 |
| 2022-11-29 | 26.600 | 26.970 | 26.330 | 26.850 | 25.407 | 1,448,308 |
| 2022-11-28 | 26.050 | 26.770 | 26.050 | 26.440 | 25.019 | 1,173,185 |
| 2022-11-25 | 27.470 | 27.830 | 26.530 | 26.690 | 25.255 | 2,462,389 |
| 2022-11-24 | 27.820 | 28.090 | 27.370 | 27.490 | 26.012 | 2,693,943 |
| 2022-11-23 | 29.240 | 29.500 | 27.610 | 28.010 | 26.504 | 4,335,871 |
| 2022-11-22 | 28.280 | 30.530 | 28.280 | 29.090 | 27.526 | 7,038,195 |
| 2022-11-21 | 27.710 | 28.120 | 27.610 | 28.120 | 26.609 | 1,446,057 |
| 2022-11-18 | 28.720 | 28.940 | 27.830 | 27.840 | 26.344 | 2,868,239 |
| 2022-11-17 | 28.500 | 28.840 | 28.120 | 28.820 | 27.271 | 2,481,558 |
| 2022-11-16 | 28.950 | 29.250 | 28.580 | 28.670 | 27.129 | 3,065,156 |
| 2022-11-15 | 27.930 | 29.280 | 27.600 | 29.040 | 27.479 | 4,144,158 |
| 2022-11-14 | 27.980 | 28.120 | 27.300 | 27.980 | 26.476 | 2,012,985 |
| 2022-11-11 | 28.510 | 28.680 | 27.680 | 27.700 | 26.211 | 3,231,433 |
| 2022-11-10 | 28.810 | 28.820 | 27.800 | 27.840 | 26.344 | 4,103,907 |
| 2022-11-09 | 29.330 | 29.500 | 28.760 | 28.930 | 27.375 | 5,443,658 |
| 2022-11-08 | 28.850 | 30.980 | 28.850 | 30.070 | 28.454 | 8,720,965 |
| 2022-11-07 | 27.980 | 28.380 | 27.710 | 28.320 | 26.798 | 3,506,666 |
| 2022-11-04 | 27.880 | 28.340 | 27.680 | 28.090 | 26.580 | 4,589,292 |
| 2022-11-03 | 27.340 | 29.090 | 26.900 | 28.260 | 26.741 | 6,135,632 |
| 2022-11-02 | 26.960 | 27.510 | 26.670 | 27.340 | 25.870 | 3,377,745 |
| 2022-11-01 | 26.030 | 26.740 | 25.910 | 26.690 | 25.255 | 2,154,633 |
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.