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
2026-01-14	34.980	35.800	34.720	35.190	34.836	3,440,990
2026-01-13	35.590	35.950	34.630	34.750	34.400	3,331,500
2026-01-12	35.300	35.730	34.880	35.650	35.291	3,893,093
2026-01-09	35.180	35.850	34.800	35.270	34.915	3,437,568
2026-01-08	34.760	35.170	34.590	35.020	34.668	2,912,900
2026-01-07	34.550	35.080	34.430	34.690	34.341	2,814,900
2026-01-06	34.500	34.690	34.110	34.550	34.202	2,721,900
2026-01-05	33.420	34.590	33.380	34.510	34.163	2,784,612
2025-12-31	33.690	33.870	33.160	33.300	32.965	1,315,300
2025-12-30	33.800	33.960	33.510	33.570	33.232	1,350,700
2025-12-29	33.660	34.210	33.400	33.950	33.608	1,884,900
2025-12-26	34.100	34.100	33.500	33.660	33.321	1,793,700
2025-12-25	34.360	34.520	33.900	34.100	33.757	1,304,126
2025-12-24	33.600	34.530	33.450	34.360	34.014	2,111,100
2025-12-23	33.610	34.080	33.440	33.660	33.321	1,730,200
2025-12-22	32.890	33.860	32.650	33.580	33.242	2,737,000
2025-12-19	32.670	33.180	32.580	32.620	32.292	1,504,200
2025-12-18	32.800	33.180	32.510	32.510	32.183	1,528,800
2025-12-17	32.430	33.290	31.800	33.180	32.846	2,227,500
2025-12-16	32.850	33.200	32.350	32.550	32.223	1,410,000
2025-12-15	32.940	33.550	32.820	33.110	32.777	1,371,513
2025-12-12	33.240	33.630	32.640	33.290	32.955	1,812,004
2025-12-11	34.070	34.160	33.240	33.240	32.906	1,425,500
2025-12-10	34.040	34.320	33.670	33.970	33.628	1,611,783
2025-12-09	33.990	34.730	33.860	34.260	33.915	2,533,109
2025-12-08	33.010	34.540	33.000	34.150	33.806	2,964,542
2025-12-05	32.540	33.120	32.110	33.120	32.787	1,383,500
2025-12-04	32.620	32.950	32.120	32.480	32.153	1,166,800
2025-12-03	33.300	33.430	32.570	32.700	32.371	1,297,100
2025-12-02	33.600	33.720	33.250	33.290	32.955	1,142,905
2025-12-01	33.180	33.920	33.180	33.700	33.361	1,813,600
2025-11-28	32.680	33.300	32.680	33.280	32.945	1,517,466
2025-11-27	32.730	33.530	32.730	32.850	32.520	1,419,600
2025-11-26	33.010	33.400	32.810	32.840	32.510	1,515,965
2025-11-25	32.380	33.830	32.380	33.100	32.767	2,079,300
2025-11-24	32.010	32.550	31.930	32.370	32.044	1,413,357
2025-11-21	33.300	33.300	31.820	31.820	31.500	2,610,482
2025-11-20	33.440	34.020	33.250	33.500	33.163	2,115,689
2025-11-19	33.700	33.850	32.900	33.080	32.747	1,384,055
2025-11-18	33.580	33.960	33.400	33.570	33.232	1,277,400
2025-11-17	34.140	34.280	33.590	33.700	33.361	1,415,200
2025-11-14	34.200	34.490	33.800	33.900	33.559	1,356,300
2025-11-13	34.850	34.890	34.240	34.430	34.084	1,948,700
2025-11-12	34.020	34.950	33.750	34.760	34.410	1,988,828
2025-11-11	35.110	35.370	34.120	34.200	33.856	2,027,904
2025-11-10	35.580	35.790	34.560	34.900	34.549	1,902,800
2025-11-07	35.690	35.740	35.220	35.450	35.093	1,650,700
2025-11-06	35.900	35.990	35.390	35.900	35.539	1,739,366
2025-11-05	34.900	35.990	34.900	35.780	35.420	1,828,800
2025-11-04	36.270	36.270	35.410	35.600	35.242	1,720,090
2025-11-03	36.000	36.380	35.390	36.270	35.905	2,259,474
2025-10-31	36.580	36.740	35.780	36.100	35.737	2,487,457
2025-10-30	37.440	37.650	36.060	36.300	35.935	4,245,260
2025-10-29	36.800	37.580	36.720	37.380	37.004	3,754,915
2025-10-28	36.790	37.270	36.550	36.870	36.499	2,411,883
2025-10-27	36.500	37.100	36.290	36.990	36.618	3,355,700
2025-10-24	35.540	36.310	35.340	36.270	35.905	3,341,717
2025-10-23	35.120	35.600	34.700	35.470	35.113	1,810,442
2025-10-22	35.090	35.700	34.890	35.190	34.836	1,824,447
2025-10-21	33.850	35.500	33.760	35.200	34.846	2,763,954

← NewerPage 4 of 5 · 241 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