Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 23.200 | 23.550 | 23.050 | 23.470 | 22.934 | 1,411,400 |
| 2025-04-18 | 22.990 | 23.450 | 22.780 | 23.290 | 22.758 | 1,875,200 |
| 2025-04-17 | 22.990 | 23.230 | 22.580 | 22.920 | 22.396 | 1,371,055 |
| 2025-04-16 | 23.000 | 23.340 | 22.250 | 22.790 | 22.269 | 1,645,496 |
| 2025-04-15 | 23.370 | 23.440 | 22.910 | 23.200 | 22.670 | 1,484,841 |
| 2025-04-14 | 23.250 | 23.530 | 23.050 | 23.190 | 22.660 | 2,424,135 |
| 2025-04-11 | 22.150 | 23.180 | 22.080 | 22.820 | 22.299 | 2,701,200 |
| 2025-04-10 | 21.970 | 22.970 | 21.960 | 22.190 | 21.683 | 2,515,400 |
| 2025-04-09 | 20.580 | 21.880 | 19.390 | 21.620 | 21.126 | 2,912,833 |
| 2025-04-08 | 20.780 | 21.870 | 20.400 | 21.090 | 20.608 | 2,893,800 |
| 2025-04-07 | 24.170 | 24.700 | 20.770 | 20.770 | 20.295 | 3,246,500 |
| 2025-04-03 | 26.180 | 26.530 | 25.680 | 25.960 | 25.367 | 1,624,200 |
| 2025-04-02 | 26.500 | 26.850 | 26.300 | 26.470 | 25.865 | 1,078,768 |
| 2025-04-01 | 26.330 | 26.640 | 26.250 | 26.420 | 25.816 | 1,294,200 |
| 2025-03-31 | 26.210 | 26.350 | 25.660 | 26.210 | 25.611 | 1,795,701 |
| 2025-03-28 | 27.080 | 27.100 | 26.360 | 26.370 | 25.767 | 1,574,701 |
| 2025-03-27 | 26.940 | 27.170 | 26.220 | 26.900 | 26.285 | 1,774,800 |
| 2025-03-26 | 26.780 | 27.200 | 26.420 | 26.900 | 26.285 | 1,716,400 |
| 2025-03-25 | 26.940 | 27.100 | 26.330 | 26.500 | 25.894 | 2,092,000 |
| 2025-03-24 | 28.310 | 28.480 | 26.280 | 26.950 | 26.334 | 3,114,000 |
| 2025-03-21 | 28.820 | 29.170 | 28.260 | 28.300 | 27.653 | 2,026,500 |
| 2025-03-20 | 29.090 | 29.390 | 28.900 | 29.000 | 28.337 | 1,660,900 |
| 2025-03-19 | 29.770 | 29.770 | 28.990 | 29.190 | 28.523 | 2,569,062 |
| 2025-03-18 | 29.670 | 29.850 | 29.370 | 29.740 | 29.060 | 3,169,750 |
| 2025-03-17 | 29.670 | 29.730 | 29.210 | 29.610 | 28.933 | 2,913,700 |
| 2025-03-14 | 29.070 | 29.740 | 28.680 | 29.590 | 28.914 | 4,326,400 |
| 2025-03-13 | 29.480 | 29.790 | 28.800 | 29.290 | 28.621 | 3,544,400 |
| 2025-03-12 | 29.130 | 29.640 | 28.810 | 29.410 | 28.738 | 4,743,000 |
| 2025-03-11 | 27.810 | 29.640 | 27.810 | 28.970 | 28.308 | 4,606,000 |
| 2025-03-10 | 28.140 | 28.500 | 27.880 | 28.280 | 27.634 | 1,825,500 |
| 2025-03-07 | 28.170 | 28.420 | 27.850 | 28.000 | 27.360 | 1,862,900 |
| 2025-03-06 | 28.150 | 28.640 | 28.010 | 28.240 | 27.595 | 2,593,659 |
| 2025-03-05 | 27.440 | 28.100 | 27.320 | 28.100 | 27.458 | 2,151,100 |
| 2025-03-04 | 26.930 | 27.620 | 26.630 | 27.580 | 26.950 | 1,820,100 |
| 2025-03-03 | 26.990 | 27.780 | 26.590 | 26.920 | 26.305 | 2,383,402 |
| 2025-02-28 | 28.800 | 28.900 | 26.880 | 26.880 | 26.266 | 3,208,500 |
| 2025-02-27 | 29.330 | 29.420 | 28.250 | 28.930 | 28.269 | 2,903,016 |
| 2025-02-26 | 29.170 | 29.680 | 29.130 | 29.340 | 28.670 | 2,765,000 |
| 2025-02-25 | 28.810 | 29.460 | 28.770 | 29.180 | 28.513 | 2,658,168 |
| 2025-02-24 | 29.760 | 29.760 | 28.870 | 29.340 | 28.670 | 3,298,937 |
| 2025-02-21 | 29.410 | 29.890 | 29.240 | 29.790 | 29.109 | 4,120,555 |
| 2025-02-20 | 29.190 | 29.570 | 29.030 | 29.520 | 28.845 | 3,593,231 |
| 2025-02-19 | 28.250 | 29.210 | 28.250 | 29.160 | 28.494 | 2,901,486 |
| 2025-02-18 | 29.080 | 29.670 | 28.230 | 28.420 | 27.771 | 3,978,605 |
| 2025-02-17 | 28.450 | 29.220 | 28.150 | 29.210 | 28.543 | 3,789,419 |
| 2025-02-14 | 28.550 | 28.800 | 28.200 | 28.490 | 27.839 | 2,470,300 |
| 2025-02-13 | 28.980 | 29.140 | 28.490 | 28.550 | 27.898 | 3,208,248 |
| 2025-02-12 | 28.590 | 28.890 | 28.370 | 28.880 | 28.220 | 2,538,320 |
| 2025-02-11 | 28.730 | 28.860 | 28.260 | 28.600 | 27.946 | 2,223,648 |
| 2025-02-10 | 28.490 | 28.730 | 28.150 | 28.730 | 28.073 | 3,110,059 |
| 2025-02-07 | 28.350 | 29.050 | 28.150 | 28.470 | 27.819 | 4,408,900 |
| 2025-02-06 | 27.510 | 28.280 | 27.200 | 28.260 | 27.614 | 3,168,600 |
| 2025-02-05 | 27.210 | 27.530 | 26.810 | 27.320 | 26.696 | 2,098,204 |
| 2025-01-27 | 27.940 | 27.970 | 26.930 | 26.930 | 26.315 | 1,961,000 |
| 2025-01-24 | 27.250 | 27.890 | 27.250 | 27.740 | 27.106 | 2,264,600 |
| 2025-01-23 | 28.000 | 28.380 | 27.500 | 27.510 | 26.881 | 3,489,926 |
| 2025-01-22 | 27.600 | 28.430 | 27.510 | 27.810 | 27.175 | 3,434,700 |
| 2025-01-21 | 28.070 | 28.280 | 27.330 | 27.850 | 27.214 | 3,233,151 |
| 2025-01-20 | 27.400 | 28.020 | 27.160 | 27.890 | 27.253 | 4,894,800 |
| 2025-01-17 | 26.740 | 27.430 | 26.740 | 27.050 | 26.432 | 3,512,400 |
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.