Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 44.070 | 44.410 | 38.880 | 39.220 | 38.825 | 29,618,731 |
| 2025-07-17 | 33.240 | 39.880 | 33.130 | 39.880 | 39.479 | 20,973,441 |
| 2025-07-16 | 34.710 | 35.100 | 33.010 | 33.230 | 32.896 | 9,644,570 |
| 2025-07-15 | 34.000 | 36.430 | 33.930 | 35.190 | 34.836 | 12,750,546 |
| 2025-07-14 | 34.130 | 34.600 | 33.710 | 34.440 | 34.094 | 5,700,947 |
| 2025-07-11 | 34.150 | 34.390 | 33.080 | 34.120 | 33.777 | 9,067,096 |
| 2025-07-10 | 36.090 | 37.570 | 34.220 | 34.520 | 34.173 | 12,910,509 |
| 2025-07-09 | 36.540 | 37.360 | 35.310 | 35.640 | 35.281 | 12,822,928 |
| 2025-07-08 | 35.710 | 37.630 | 35.010 | 36.830 | 36.459 | 17,480,200 |
| 2025-07-07 | 35.760 | 36.890 | 35.100 | 35.300 | 34.945 | 12,860,719 |
| 2025-07-04 | 35.000 | 37.700 | 34.500 | 36.390 | 36.024 | 21,434,271 |
| 2025-07-03 | 33.330 | 35.370 | 32.810 | 35.370 | 35.014 | 15,884,972 |
| 2025-07-02 | 33.270 | 33.660 | 32.430 | 33.100 | 32.767 | 7,643,535 |
| 2025-07-01 | 34.800 | 35.050 | 32.920 | 33.870 | 33.529 | 12,845,193 |
| 2025-06-30 | 34.160 | 35.300 | 34.000 | 35.280 | 34.925 | 12,585,515 |
| 2025-06-27 | 33.970 | 35.500 | 33.250 | 34.510 | 34.163 | 14,022,067 |
| 2025-06-26 | 36.070 | 37.140 | 34.060 | 34.110 | 33.767 | 19,605,600 |
| 2025-06-25 | 36.070 | 37.900 | 34.750 | 37.700 | 37.321 | 25,068,713 |
| 2025-06-24 | 32.850 | 39.710 | 32.850 | 38.720 | 38.330 | 28,172,044 |
| 2025-06-23 | 32.230 | 34.860 | 32.080 | 33.090 | 32.757 | 19,530,109 |
| 2025-06-20 | 32.040 | 36.360 | 31.650 | 33.400 | 33.064 | 23,812,362 |
| 2025-06-19 | 31.630 | 34.480 | 31.000 | 32.430 | 31.689 | 21,386,577 |
| 2025-06-18 | 28.000 | 32.940 | 27.830 | 31.680 | 30.956 | 14,813,506 |
| 2025-06-17 | 28.190 | 28.450 | 27.900 | 28.090 | 27.448 | 1,571,444 |
| 2025-06-16 | 27.680 | 28.460 | 27.680 | 28.190 | 27.546 | 2,054,600 |
| 2025-06-13 | 28.100 | 28.870 | 27.800 | 27.960 | 27.321 | 2,320,857 |
| 2025-06-12 | 28.180 | 28.650 | 27.960 | 28.410 | 27.761 | 3,069,900 |
| 2025-06-11 | 27.520 | 29.160 | 27.430 | 28.180 | 27.536 | 3,732,600 |
| 2025-06-10 | 27.920 | 28.050 | 27.150 | 27.440 | 26.813 | 1,775,068 |
| 2025-06-09 | 28.190 | 28.190 | 27.740 | 27.790 | 27.155 | 1,540,768 |
| 2025-06-06 | 27.890 | 28.000 | 27.600 | 28.000 | 27.360 | 1,445,964 |
| 2025-06-05 | 27.570 | 27.950 | 27.190 | 27.890 | 27.253 | 1,978,685 |
| 2025-06-04 | 27.420 | 27.730 | 26.950 | 27.490 | 26.862 | 1,696,168 |
| 2025-06-03 | 27.000 | 27.450 | 26.990 | 27.200 | 26.578 | 1,091,000 |
| 2025-05-30 | 27.710 | 27.710 | 27.110 | 27.220 | 26.598 | 1,262,650 |
| 2025-05-29 | 27.030 | 27.650 | 27.030 | 27.600 | 26.969 | 1,323,350 |
| 2025-05-28 | 27.100 | 27.400 | 26.980 | 27.110 | 26.491 | 1,205,300 |
| 2025-05-27 | 27.310 | 27.460 | 26.920 | 27.100 | 26.481 | 1,215,600 |
| 2025-05-26 | 27.150 | 27.610 | 27.130 | 27.400 | 26.774 | 1,267,400 |
| 2025-05-23 | 27.700 | 27.820 | 27.180 | 27.230 | 26.608 | 1,617,600 |
| 2025-05-22 | 27.830 | 28.300 | 27.470 | 27.580 | 26.950 | 1,542,534 |
| 2025-05-21 | 28.050 | 28.050 | 27.570 | 27.840 | 27.204 | 1,485,800 |
| 2025-05-20 | 27.870 | 28.060 | 27.540 | 28.060 | 27.419 | 1,394,400 |
| 2025-05-19 | 27.370 | 27.930 | 27.160 | 27.890 | 27.253 | 2,115,600 |
| 2025-05-16 | 27.060 | 27.600 | 26.800 | 27.380 | 26.754 | 1,706,800 |
| 2025-05-15 | 27.020 | 27.250 | 26.860 | 27.100 | 26.481 | 1,615,000 |
| 2025-05-14 | 27.170 | 27.560 | 26.920 | 27.050 | 26.432 | 1,995,700 |
| 2025-05-13 | 27.630 | 27.840 | 27.120 | 27.180 | 26.559 | 1,809,600 |
| 2025-05-12 | 27.570 | 27.620 | 27.170 | 27.470 | 26.842 | 1,921,500 |
| 2025-05-09 | 27.450 | 27.900 | 27.140 | 27.140 | 26.520 | 2,553,767 |
| 2025-05-08 | 26.750 | 27.940 | 26.500 | 27.620 | 26.989 | 4,172,300 |
| 2025-05-07 | 26.820 | 27.000 | 26.510 | 26.750 | 26.139 | 2,249,487 |
| 2025-05-06 | 25.630 | 26.680 | 25.620 | 26.530 | 25.924 | 2,657,200 |
| 2025-04-30 | 24.970 | 25.940 | 24.970 | 25.580 | 24.995 | 2,598,500 |
| 2025-04-29 | 25.380 | 25.580 | 24.740 | 24.970 | 24.399 | 3,234,309 |
| 2025-04-28 | 24.030 | 24.330 | 23.810 | 24.060 | 23.510 | 1,370,795 |
| 2025-04-25 | 24.150 | 24.400 | 23.870 | 24.200 | 23.647 | 1,110,795 |
| 2025-04-24 | 24.100 | 24.320 | 23.650 | 23.850 | 23.305 | 1,593,935 |
| 2025-04-23 | 23.850 | 24.260 | 23.700 | 24.220 | 23.667 | 2,435,835 |
| 2025-04-22 | 23.380 | 23.820 | 23.380 | 23.670 | 23.129 | 1,858,187 |
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.