Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 25.130 | 26.430 | 25.130 | 26.020 | 24.621 | 2,247,230 |
| 2022-10-28 | 26.350 | 27.050 | 25.230 | 25.360 | 23.997 | 3,102,065 |
| 2022-10-27 | 26.810 | 27.170 | 26.400 | 26.420 | 25.000 | 2,791,908 |
| 2022-10-26 | 25.500 | 27.290 | 25.500 | 26.990 | 25.539 | 3,815,389 |
| 2022-10-25 | 26.040 | 26.260 | 25.150 | 25.410 | 24.044 | 1,524,610 |
| 2022-10-24 | 26.210 | 26.820 | 25.730 | 25.900 | 24.508 | 1,646,228 |
| 2022-10-21 | 26.380 | 26.660 | 25.930 | 26.170 | 24.763 | 1,771,531 |
| 2022-10-20 | 26.090 | 27.240 | 25.690 | 26.510 | 25.085 | 3,099,992 |
| 2022-10-19 | 26.540 | 26.540 | 25.800 | 25.800 | 24.413 | 1,785,382 |
| 2022-10-18 | 26.530 | 26.780 | 26.000 | 26.520 | 25.095 | 2,274,610 |
| 2022-10-17 | 25.710 | 26.630 | 25.710 | 26.420 | 25.000 | 2,048,998 |
| 2022-10-14 | 25.530 | 26.050 | 25.530 | 25.910 | 24.517 | 2,293,164 |
| 2022-10-13 | 25.060 | 25.870 | 24.900 | 25.430 | 24.063 | 2,563,727 |
| 2022-10-12 | 24.640 | 25.350 | 24.270 | 25.280 | 23.921 | 2,620,525 |
| 2022-10-11 | 24.300 | 24.500 | 23.900 | 24.340 | 23.032 | 1,367,757 |
| 2022-10-10 | 25.160 | 25.550 | 24.000 | 24.090 | 22.795 | 1,818,932 |
| 2022-09-30 | 25.930 | 25.950 | 24.800 | 24.800 | 23.467 | 1,990,304 |
| 2022-09-29 | 26.230 | 26.660 | 25.650 | 25.680 | 24.300 | 2,315,881 |
| 2022-09-28 | 27.400 | 27.400 | 25.820 | 25.820 | 24.432 | 2,679,022 |
| 2022-09-27 | 27.000 | 27.460 | 26.860 | 27.410 | 25.937 | 2,008,329 |
| 2022-09-26 | 27.420 | 27.740 | 26.700 | 26.820 | 25.378 | 2,406,383 |
| 2022-09-23 | 29.010 | 29.410 | 27.680 | 27.680 | 26.192 | 2,592,819 |
| 2022-09-22 | 28.980 | 29.470 | 28.710 | 28.990 | 27.432 | 1,971,251 |
| 2022-09-21 | 29.000 | 29.420 | 28.440 | 29.190 | 27.621 | 2,067,269 |
| 2022-09-20 | 28.540 | 29.200 | 28.410 | 29.150 | 27.583 | 2,389,713 |
| 2022-09-19 | 28.800 | 29.080 | 28.260 | 28.440 | 26.911 | 2,096,979 |
| 2022-09-16 | 29.300 | 29.540 | 28.310 | 28.430 | 26.902 | 2,459,793 |
| 2022-09-15 | 30.390 | 30.550 | 29.080 | 29.210 | 27.640 | 3,191,187 |
| 2022-09-14 | 29.880 | 30.620 | 29.610 | 30.390 | 28.756 | 2,180,946 |
| 2022-09-13 | 30.400 | 30.750 | 30.260 | 30.550 | 28.908 | 2,046,395 |
| 2022-09-09 | 31.410 | 31.520 | 30.120 | 30.390 | 28.756 | 3,367,490 |
| 2022-09-08 | 32.770 | 32.970 | 31.340 | 31.340 | 29.655 | 3,628,008 |
| 2022-09-07 | 32.640 | 33.480 | 32.600 | 32.720 | 30.961 | 3,720,618 |
| 2022-09-06 | 32.530 | 32.900 | 32.200 | 32.730 | 30.971 | 4,146,660 |
| 2022-09-05 | 31.450 | 33.770 | 31.320 | 33.150 | 31.368 | 5,792,292 |
| 2022-09-02 | 31.380 | 31.950 | 31.180 | 31.660 | 29.958 | 3,006,769 |
| 2022-09-01 | 31.420 | 31.900 | 31.120 | 31.370 | 29.684 | 2,812,911 |
| 2022-08-31 | 32.020 | 32.420 | 31.130 | 31.350 | 29.665 | 3,446,526 |
| 2022-08-30 | 32.170 | 32.720 | 31.000 | 32.680 | 30.923 | 4,301,739 |
| 2022-08-29 | 31.740 | 32.380 | 31.000 | 32.190 | 30.460 | 2,858,165 |
| 2022-08-26 | 33.280 | 33.470 | 32.310 | 32.420 | 30.677 | 3,659,657 |
| 2022-08-25 | 33.370 | 33.760 | 31.800 | 32.620 | 30.867 | 5,109,350 |
| 2022-08-24 | 34.780 | 35.080 | 33.000 | 33.440 | 31.643 | 5,059,986 |
| 2022-08-23 | 34.990 | 35.320 | 34.250 | 34.650 | 32.788 | 4,684,758 |
| 2022-08-22 | 35.790 | 35.790 | 34.600 | 34.730 | 32.863 | 6,500,767 |
| 2022-08-19 | 37.520 | 38.350 | 36.300 | 36.320 | 34.368 | 6,932,022 |
| 2022-08-18 | 36.790 | 38.550 | 36.600 | 38.010 | 35.967 | 9,151,869 |
| 2022-08-17 | 38.020 | 38.360 | 36.450 | 36.750 | 34.775 | 8,275,725 |
| 2022-08-16 | 38.010 | 38.940 | 37.860 | 38.180 | 36.128 | 8,415,421 |
| 2022-08-15 | 39.880 | 40.300 | 38.480 | 38.680 | 36.601 | 10,943,146 |
| 2022-08-12 | 41.400 | 44.930 | 40.940 | 41.150 | 38.938 | 13,754,134 |
| 2022-08-11 | 40.100 | 43.350 | 39.330 | 42.190 | 39.922 | 15,592,160 |
| 2022-08-10 | 50.490 | 50.490 | 43.880 | 44.830 | 42.420 | 22,462,139 |
← NewerPage 17 of 17 · 1,013 trading days
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.