Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 27.060 | 27.150 | 26.430 | 26.710 | 26.100 | 3,155,300 |
| 2025-01-15 | 27.780 | 27.870 | 26.940 | 27.060 | 26.442 | 4,326,651 |
| 2025-01-14 | 26.710 | 28.090 | 26.480 | 28.030 | 27.389 | 7,018,796 |
| 2025-01-13 | 27.000 | 27.380 | 26.410 | 27.290 | 26.666 | 6,039,633 |
| 2025-01-10 | 26.550 | 26.940 | 25.920 | 26.490 | 25.885 | 3,771,859 |
| 2025-01-09 | 25.880 | 28.310 | 25.880 | 26.850 | 26.236 | 4,380,500 |
| 2025-01-08 | 26.060 | 26.330 | 24.900 | 25.850 | 25.259 | 2,201,268 |
| 2025-01-07 | 25.000 | 26.290 | 25.000 | 26.270 | 25.670 | 2,407,900 |
| 2025-01-06 | 24.820 | 25.460 | 23.760 | 25.030 | 24.458 | 2,062,044 |
| 2025-01-03 | 26.560 | 26.560 | 24.660 | 24.810 | 24.243 | 2,402,612 |
| 2025-01-02 | 27.490 | 27.780 | 25.900 | 26.390 | 25.787 | 2,762,968 |
| 2024-12-31 | 29.390 | 29.460 | 27.500 | 27.500 | 26.872 | 3,290,442 |
| 2024-12-30 | 29.310 | 29.870 | 28.500 | 29.260 | 28.591 | 2,756,523 |
| 2024-12-27 | 30.070 | 30.090 | 29.290 | 29.550 | 28.875 | 3,471,539 |
| 2024-12-26 | 28.380 | 29.990 | 28.130 | 29.920 | 29.236 | 5,106,370 |
| 2024-12-25 | 28.370 | 29.050 | 27.520 | 28.440 | 27.790 | 3,455,717 |
| 2024-12-24 | 28.500 | 28.980 | 27.800 | 28.480 | 27.829 | 3,146,444 |
| 2024-12-23 | 29.950 | 30.460 | 27.900 | 28.000 | 27.360 | 5,317,344 |
| 2024-12-20 | 28.800 | 30.200 | 28.560 | 29.880 | 29.197 | 6,976,697 |
| 2024-12-19 | 28.220 | 28.870 | 28.000 | 28.810 | 28.152 | 3,051,857 |
| 2024-12-18 | 28.210 | 29.010 | 27.020 | 28.640 | 27.986 | 4,194,836 |
| 2024-12-17 | 28.320 | 29.630 | 27.910 | 28.430 | 27.780 | 4,803,165 |
| 2024-12-16 | 28.840 | 29.030 | 28.130 | 28.370 | 27.722 | 2,152,674 |
| 2024-12-13 | 29.210 | 29.560 | 28.720 | 28.750 | 28.093 | 2,425,200 |
| 2024-12-12 | 29.500 | 29.760 | 29.120 | 29.450 | 28.777 | 2,199,408 |
| 2024-12-11 | 29.200 | 29.630 | 28.950 | 29.450 | 28.777 | 2,541,800 |
| 2024-12-10 | 29.510 | 29.850 | 29.110 | 29.160 | 28.494 | 3,023,502 |
| 2024-12-09 | 29.110 | 29.330 | 28.630 | 28.850 | 28.191 | 2,130,795 |
| 2024-12-06 | 28.960 | 29.290 | 28.600 | 29.120 | 28.455 | 3,011,268 |
| 2024-12-05 | 28.760 | 29.290 | 28.580 | 29.050 | 28.386 | 3,095,598 |
| 2024-12-04 | 29.910 | 29.910 | 28.600 | 28.710 | 28.054 | 3,696,551 |
| 2024-12-03 | 28.980 | 29.130 | 28.500 | 28.910 | 28.249 | 2,262,677 |
| 2024-12-02 | 28.850 | 29.260 | 28.730 | 28.990 | 28.328 | 2,662,828 |
| 2024-11-29 | 28.510 | 29.080 | 27.910 | 28.750 | 28.093 | 2,616,300 |
| 2024-11-28 | 28.600 | 28.890 | 28.270 | 28.400 | 27.751 | 2,643,700 |
| 2024-11-27 | 27.500 | 28.570 | 26.780 | 28.440 | 27.790 | 3,052,091 |
| 2024-11-26 | 27.980 | 28.670 | 27.720 | 27.740 | 27.106 | 2,300,600 |
| 2024-11-25 | 28.020 | 28.300 | 27.450 | 28.180 | 27.536 | 2,575,616 |
| 2024-11-22 | 29.470 | 29.840 | 28.000 | 28.000 | 27.360 | 4,706,144 |
| 2024-11-21 | 29.850 | 30.260 | 29.310 | 29.630 | 28.953 | 3,241,788 |
| 2024-11-20 | 30.490 | 30.490 | 29.700 | 29.990 | 29.305 | 3,756,370 |
| 2024-11-19 | 29.000 | 30.070 | 28.650 | 30.070 | 29.383 | 3,654,947 |
| 2024-11-18 | 30.460 | 30.860 | 28.390 | 28.630 | 27.976 | 4,833,247 |
| 2024-11-15 | 30.420 | 32.500 | 30.400 | 30.400 | 29.705 | 5,706,852 |
| 2024-11-14 | 31.880 | 32.300 | 30.560 | 30.880 | 30.174 | 4,237,737 |
| 2024-11-13 | 32.210 | 32.500 | 30.900 | 32.080 | 31.347 | 5,913,621 |
| 2024-11-12 | 33.500 | 33.860 | 32.000 | 32.490 | 31.748 | 11,355,684 |
| 2024-11-11 | 31.000 | 33.300 | 31.000 | 32.980 | 32.226 | 11,679,411 |
| 2024-11-08 | 32.200 | 32.200 | 31.100 | 31.240 | 30.526 | 7,396,864 |
| 2024-11-07 | 30.860 | 31.800 | 30.850 | 31.400 | 30.682 | 7,597,635 |
| 2024-11-06 | 31.750 | 32.650 | 30.830 | 31.600 | 30.878 | 13,830,664 |
| 2024-11-05 | 30.490 | 31.850 | 30.030 | 31.710 | 30.985 | 12,782,217 |
| 2024-11-04 | 28.000 | 30.980 | 28.000 | 30.400 | 29.705 | 8,505,454 |
| 2024-11-01 | 30.650 | 32.190 | 28.870 | 28.870 | 28.210 | 11,555,442 |
| 2024-10-31 | 29.660 | 31.290 | 28.710 | 30.570 | 29.871 | 10,745,662 |
| 2024-10-30 | 30.500 | 30.700 | 29.380 | 29.700 | 29.021 | 8,350,117 |
| 2024-10-29 | 29.010 | 30.400 | 28.450 | 30.280 | 29.588 | 10,232,255 |
| 2024-10-28 | 29.000 | 29.200 | 28.420 | 28.910 | 28.249 | 4,720,364 |
| 2024-10-25 | 29.370 | 29.600 | 28.810 | 29.140 | 28.474 | 4,948,495 |
| 2024-10-24 | 29.000 | 29.500 | 28.710 | 29.130 | 28.464 | 3,957,473 |
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.