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
2026-07-16	35.480	36.560	34.380	34.670	34.670	5,236,722
2026-07-15	38.380	39.790	36.030	36.270	36.270	5,892,256
2026-07-14	36.880	38.880	35.800	38.000	38.000	6,459,212
2026-07-13	40.500	40.870	36.290	36.460	36.460	6,433,060
2026-07-10	44.020	44.500	41.020	41.020	41.020	8,384,740
2026-07-09	43.000	45.870	42.350	44.130	44.130	9,331,650
2026-07-08	44.140	44.350	41.220	41.740	41.320	3,816,664
2026-07-07	45.550	46.510	43.220	43.800	43.359	4,241,121
2026-07-06	48.490	49.000	44.230	45.060	44.607	7,132,502
2026-07-03	48.860	50.630	47.270	48.600	48.111	8,311,148
2026-07-02	48.230	50.700	47.590	48.560	48.071	7,324,470
2026-07-01	51.880	52.780	49.210	49.940	49.438	10,410,735
2026-06-30	50.410	52.980	50.000	52.520	51.992	10,482,292
2026-06-29	53.010	54.050	48.760	50.990	50.477	11,671,514
2026-06-26	56.500	56.500	51.670	55.200	54.645	15,888,804
2026-06-25	56.960	58.700	54.650	56.530	55.961	23,042,980
2026-06-24	46.770	54.740	46.770	54.740	54.189	6,884,447
2026-06-23	48.000	48.140	45.100	45.620	45.161	8,144,300
2026-06-22	47.210	51.010	46.570	48.490	48.002	12,084,720
2026-06-18	44.580	47.930	44.100	46.970	46.497	11,175,822
2026-06-17	44.080	45.680	43.620	44.480	44.032	9,836,867
2026-06-16	40.970	44.800	40.020	44.050	43.607	15,397,012
2026-06-15	36.010	41.340	36.000	40.540	40.132	10,877,769
2026-06-12	37.360	38.880	35.580	35.710	35.351	8,030,862
2026-06-11	36.680	37.290	35.500	36.650	36.281	5,427,701
2026-06-10	38.000	39.200	36.300	37.040	36.667	6,476,264
2026-06-09	38.790	39.120	37.300	38.640	38.251	5,933,098
2026-06-08	38.180	39.260	37.180	38.000	37.618	7,674,707
2026-06-05	38.800	41.080	37.510	39.810	39.409	7,712,697
2026-06-04	38.790	41.270	38.760	39.860	39.459	8,392,523
2026-06-03	41.020	41.200	38.770	39.500	39.103	9,171,270
2026-06-02	39.300	42.000	39.300	41.080	40.667	10,427,556
2026-06-01	39.760	41.220	39.120	39.450	39.053	6,671,376
2026-05-29	42.210	42.850	39.900	40.260	39.855	10,267,341
2026-05-28	39.170	42.600	38.940	42.210	41.785	11,156,709
2026-05-27	39.730	41.600	38.830	39.210	38.816	6,876,243
2026-05-26	40.770	41.140	39.320	40.090	39.687	9,717,360
2026-05-25	38.480	41.970	37.970	40.840	40.429	13,384,530
2026-05-22	35.010	36.970	35.010	36.660	36.291	5,707,061
2026-05-21	36.390	37.290	34.500	34.590	34.242	5,501,763
2026-05-20	36.400	36.690	35.540	36.020	35.658	3,043,962
2026-05-19	36.300	36.660	35.360	36.560	36.192	4,002,402
2026-05-18	36.000	37.000	35.330	36.570	36.202	4,647,700
2026-05-15	37.190	37.560	35.200	35.870	35.509	5,016,521
2026-05-14	39.300	39.350	37.030	37.110	36.737	5,555,673
2026-05-13	38.570	39.860	38.220	39.310	38.915	3,815,359
2026-05-12	39.700	39.750	38.210	38.730	38.340	3,664,599
2026-05-11	40.210	40.390	39.030	39.660	39.261	3,889,552
2026-05-08	39.610	40.350	38.950	40.110	39.706	3,664,039
2026-05-07	38.300	40.380	37.510	39.910	39.508	6,816,053
2026-05-06	37.430	39.410	36.880	38.360	37.974	8,400,926
2026-04-30	37.750	38.430	36.610	36.680	36.311	5,589,020
2026-04-29	38.540	39.640	37.430	37.750	37.370	8,681,402
2026-04-28	40.590	40.950	38.920	39.830	39.429	5,721,900
2026-04-27	38.770	41.400	38.650	40.900	40.489	6,394,259
2026-04-24	40.320	41.010	38.590	38.860	38.469	5,702,287
2026-04-23	42.870	42.870	40.200	40.720	40.310	7,427,739
2026-04-22	42.290	42.990	42.000	42.880	42.449	6,939,478
2026-04-21	41.400	43.180	40.910	42.620	42.191	6,961,888
2026-04-20	42.030	42.400	41.470	41.770	41.350	5,088,752

← NewerPage 2 of 17 · 1,012 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