Ji'an Mankun Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 29.000 | 29.500 | 28.710 | 29.130 | 28.464 | 3,957,473 |
| 2024-10-23 | 29.470 | 30.240 | 29.020 | 29.300 | 28.630 | 6,836,707 |
| 2024-10-22 | 30.000 | 30.970 | 29.250 | 29.880 | 29.197 | 9,465,523 |
| 2024-10-21 | 29.690 | 30.940 | 29.000 | 30.480 | 29.784 | 14,471,907 |
| 2024-10-18 | 27.790 | 31.420 | 27.610 | 29.750 | 29.070 | 16,105,112 |
| 2024-10-17 | 26.200 | 28.160 | 26.200 | 26.960 | 26.344 | 6,721,352 |
| 2024-10-16 | 26.110 | 26.760 | 25.880 | 26.180 | 25.582 | 4,146,567 |
| 2024-10-15 | 27.310 | 28.100 | 26.580 | 26.760 | 26.149 | 5,261,066 |
| 2024-10-14 | 26.550 | 27.460 | 26.280 | 27.360 | 26.735 | 4,821,583 |
| 2024-10-11 | 27.810 | 27.810 | 25.880 | 26.280 | 25.679 | 5,582,240 |
| 2024-10-10 | 28.500 | 29.300 | 27.270 | 27.810 | 27.175 | 6,659,879 |
| 2024-10-09 | 30.880 | 31.070 | 27.700 | 27.750 | 27.116 | 11,266,270 |
| 2024-10-08 | 34.500 | 34.500 | 29.000 | 33.290 | 32.529 | 17,029,168 |
| 2024-09-30 | 25.810 | 29.460 | 25.650 | 28.950 | 28.288 | 13,107,478 |
| 2024-09-27 | 23.600 | 25.550 | 23.570 | 25.070 | 24.497 | 9,189,124 |
| 2024-09-26 | 22.350 | 23.600 | 22.250 | 23.490 | 22.953 | 6,784,061 |
| 2024-09-25 | 22.620 | 23.240 | 22.450 | 22.490 | 21.976 | 5,769,800 |
| 2024-09-24 | 21.970 | 22.510 | 21.420 | 22.510 | 21.996 | 4,912,797 |
| 2024-09-23 | 21.700 | 22.250 | 21.510 | 21.910 | 21.409 | 2,951,488 |
| 2024-09-20 | 21.770 | 22.340 | 21.470 | 21.900 | 21.400 | 4,047,613 |
| 2024-09-19 | 21.700 | 21.970 | 21.500 | 21.710 | 21.214 | 2,422,600 |
| 2024-09-18 | 22.070 | 22.140 | 21.250 | 21.630 | 21.136 | 2,263,200 |
| 2024-09-13 | 22.390 | 22.620 | 22.000 | 22.000 | 21.497 | 2,004,566 |
| 2024-09-12 | 23.000 | 23.300 | 22.390 | 22.390 | 21.878 | 1,962,800 |
| 2024-09-11 | 23.140 | 23.350 | 22.830 | 22.920 | 22.396 | 2,018,051 |
| 2024-09-10 | 23.070 | 23.320 | 22.500 | 23.140 | 22.611 | 2,493,088 |
| 2024-09-09 | 22.850 | 23.150 | 22.550 | 23.010 | 22.484 | 2,145,600 |
| 2024-09-06 | 23.770 | 23.800 | 22.810 | 22.850 | 22.328 | 3,347,347 |
| 2024-09-05 | 23.460 | 24.340 | 23.200 | 23.710 | 23.168 | 4,103,800 |
| 2024-09-04 | 23.530 | 23.670 | 23.000 | 23.320 | 22.787 | 3,532,800 |
| 2024-09-03 | 23.670 | 24.190 | 23.450 | 23.820 | 23.276 | 2,925,400 |
| 2024-09-02 | 24.810 | 24.880 | 23.710 | 23.720 | 23.178 | 4,094,300 |
| 2024-08-30 | 24.050 | 24.940 | 23.880 | 24.580 | 24.018 | 5,803,954 |
| 2024-08-29 | 23.650 | 24.150 | 23.120 | 23.870 | 23.325 | 4,043,300 |
| 2024-08-28 | 23.860 | 24.240 | 23.610 | 23.790 | 23.246 | 2,596,300 |
| 2024-08-27 | 24.310 | 24.840 | 23.690 | 23.810 | 23.266 | 3,728,000 |
| 2024-08-26 | 24.410 | 24.510 | 23.830 | 24.320 | 23.764 | 3,202,100 |
| 2024-08-23 | 24.300 | 24.650 | 23.870 | 24.370 | 23.813 | 3,763,254 |
| 2024-08-22 | 24.950 | 25.140 | 24.240 | 24.300 | 23.745 | 5,155,600 |
| 2024-08-21 | 24.010 | 25.850 | 24.010 | 25.180 | 24.605 | 7,470,700 |
| 2024-08-20 | 24.740 | 25.060 | 24.150 | 24.330 | 23.774 | 2,995,600 |
| 2024-08-19 | 25.190 | 25.470 | 24.630 | 24.660 | 24.097 | 4,596,376 |
| 2024-08-16 | 25.230 | 26.150 | 25.180 | 25.410 | 24.829 | 6,768,300 |
| 2024-08-15 | 24.280 | 25.500 | 24.270 | 25.220 | 24.644 | 5,871,600 |
| 2024-08-14 | 25.010 | 25.290 | 24.610 | 24.650 | 24.087 | 4,702,100 |
| 2024-08-13 | 24.400 | 25.580 | 24.380 | 25.030 | 24.458 | 4,498,600 |
| 2024-08-12 | 24.440 | 24.980 | 24.000 | 24.360 | 23.803 | 3,444,511 |
| 2024-08-09 | 24.380 | 25.180 | 24.330 | 24.480 | 23.921 | 4,799,616 |
| 2024-08-08 | 24.580 | 24.610 | 23.730 | 24.110 | 23.559 | 4,502,581 |
| 2024-08-07 | 24.200 | 25.210 | 24.000 | 24.710 | 24.145 | 6,538,203 |
| 2024-08-06 | 24.190 | 24.450 | 23.610 | 24.090 | 23.540 | 4,643,283 |
| 2024-08-05 | 25.250 | 25.410 | 23.580 | 23.580 | 23.041 | 8,709,493 |
| 2024-08-02 | 27.050 | 27.570 | 25.730 | 25.730 | 25.142 | 8,772,346 |
| 2024-08-01 | 27.240 | 27.600 | 26.800 | 27.580 | 26.950 | 9,273,885 |
| 2024-07-31 | 26.670 | 27.460 | 26.320 | 27.220 | 26.598 | 8,887,431 |
| 2024-07-30 | 26.590 | 27.150 | 26.160 | 26.660 | 26.051 | 7,039,154 |
| 2024-07-29 | 25.900 | 27.180 | 25.620 | 26.850 | 26.236 | 9,167,645 |
| 2024-07-26 | 25.760 | 26.060 | 25.150 | 25.980 | 25.386 | 7,906,766 |
| 2024-07-25 | 25.900 | 26.280 | 25.430 | 25.750 | 25.162 | 7,327,277 |
| 2024-07-24 | 26.590 | 28.020 | 25.910 | 26.070 | 25.474 | 8,841,077 |
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.