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
2025-10-20	33.250	34.030	33.250	33.860	33.519	1,715,087
2025-10-17	34.100	34.280	32.890	32.930	32.599	1,923,676
2025-10-16	34.790	34.790	33.870	34.040	33.698	1,753,461
2025-10-15	34.030	34.600	33.710	34.500	34.153	2,047,900
2025-10-14	34.790	35.300	33.830	33.970	33.628	2,167,132
2025-10-13	33.090	34.890	32.590	34.780	34.430	2,626,722
2025-10-10	35.250	35.520	34.580	34.990	34.638	2,317,385
2025-10-09	35.750	36.200	35.320	35.570	35.212	2,564,303
2025-09-30	35.710	35.950	35.230	35.320	34.965	2,175,339
2025-09-29	35.140	35.640	34.710	35.640	35.281	1,901,508
2025-09-26	36.240	36.240	35.160	35.200	34.846	2,634,352
2025-09-25	36.550	36.930	36.200	36.290	35.925	2,640,900
2025-09-24	36.430	36.830	36.010	36.710	36.341	2,502,562
2025-09-23	37.320	37.800	35.550	36.600	36.232	3,738,357
2025-09-22	37.030	37.660	36.800	37.110	36.737	2,208,671
2025-09-19	37.970	37.970	36.800	37.180	36.806	2,854,316
2025-09-18	37.500	38.710	37.380	37.960	37.578	4,964,810
2025-09-17	37.750	38.450	37.570	37.750	37.370	3,846,021
2025-09-16	37.130	37.990	37.130	37.780	37.400	3,365,200
2025-09-15	37.490	37.750	37.010	37.460	37.083	2,975,894
2025-09-12	37.450	38.040	37.080	37.490	37.113	4,607,250
2025-09-11	35.800	37.940	35.550	37.910	37.529	7,181,975
2025-09-10	35.270	36.130	35.270	35.620	35.262	2,659,200
2025-09-09	36.000	36.250	34.800	35.180	34.826	2,840,900
2025-09-08	35.780	36.320	35.250	36.160	35.796	3,667,406
2025-09-05	34.690	35.910	34.510	35.810	35.450	3,783,965
2025-09-04	35.810	36.680	33.920	34.500	34.153	4,231,126
2025-09-03	36.800	37.080	35.580	35.650	35.291	3,903,717
2025-09-02	38.300	38.880	36.070	36.830	36.459	5,978,158
2025-09-01	39.210	39.260	38.050	38.210	37.826	4,830,068
2025-08-29	39.400	39.470	38.400	39.060	38.667	5,769,873
2025-08-28	38.680	39.810	37.630	39.790	39.390	8,532,995
2025-08-27	40.000	40.980	38.710	38.720	38.330	8,505,092
2025-08-26	41.130	41.390	39.750	40.040	39.637	8,259,406
2025-08-25	40.450	42.180	40.450	41.850	41.429	10,410,083
2025-08-22	40.700	41.390	40.470	40.550	40.142	8,887,728
2025-08-21	42.690	42.690	40.670	41.020	40.607	8,568,245
2025-08-20	42.390	43.300	40.960	42.300	41.874	7,409,092
2025-08-19	42.990	43.410	41.700	42.570	42.142	9,816,075
2025-08-18	42.760	43.580	41.500	42.940	42.508	16,303,149
2025-08-15	39.550	42.980	39.550	42.600	42.171	16,946,383
2025-08-14	42.170	42.270	39.260	39.260	38.865	10,836,975
2025-08-13	41.770	42.500	41.000	41.950	41.528	13,525,210
2025-08-12	40.930	43.370	40.280	42.310	41.884	18,892,907
2025-08-11	37.810	40.420	37.600	40.330	39.924	14,728,011
2025-08-08	38.310	38.890	37.720	38.340	37.954	5,691,758
2025-08-07	39.150	39.600	37.900	38.390	38.004	7,728,364
2025-08-06	39.000	39.870	38.540	39.370	38.974	8,344,900
2025-08-05	38.680	40.330	38.200	39.710	39.310	11,208,217
2025-08-04	37.200	39.750	37.020	38.980	38.588	8,929,800
2025-08-01	38.700	39.050	37.650	37.780	37.400	7,546,300
2025-07-31	39.790	40.510	38.500	38.690	38.301	12,330,131
2025-07-30	39.310	40.320	38.540	39.970	39.568	14,359,065
2025-07-29	38.420	40.460	38.020	39.400	39.004	17,166,766
2025-07-28	36.150	39.690	36.080	38.780	38.390	18,802,005
2025-07-25	36.160	36.580	35.690	36.120	35.757	7,345,217
2025-07-24	36.520	37.160	36.110	36.420	36.054	10,191,547
2025-07-23	36.310	36.930	35.900	36.230	35.865	9,089,611
2025-07-22	38.210	38.450	36.730	36.940	36.568	13,222,604
2025-07-21	38.670	39.180	37.510	38.080	37.697	17,112,128

← NewerPage 5 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