Jenkem Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	56.890	57.500	53.780	53.900	53.555	565,212
2024-07-23	61.330	61.330	57.270	57.300	56.933	513,292
2024-07-22	60.900	62.990	60.600	61.330	60.937	200,329
2024-07-19	60.350	61.500	59.980	61.330	60.937	147,140
2024-07-18	59.250	61.560	58.660	60.950	60.560	241,809
2024-07-17	59.890	61.080	58.800	60.350	59.963	263,795
2024-07-16	58.810	60.000	58.000	59.300	58.920	171,020
2024-07-15	59.030	59.510	58.130	58.790	58.413	196,285
2024-07-12	60.690	61.490	59.280	59.880	59.496	203,105
2024-07-11	59.890	61.960	59.030	60.370	59.983	363,060
2024-07-10	56.170	59.880	56.170	58.560	58.185	307,626
2024-07-09	56.200	57.390	55.160	57.310	56.943	276,039
2024-07-08	58.210	58.650	56.160	56.230	55.870	236,089
2024-07-05	57.040	57.040	57.040	57.040	56.675	0
2024-07-04	58.400	58.710	56.590	57.040	56.675	487,281
2024-07-03	60.100	60.220	58.170	58.410	58.036	371,933
2024-07-02	60.380	61.090	60.010	60.060	59.675	188,900
2024-07-01	59.200	62.000	58.030	61.350	60.957	346,519
2024-06-28	59.420	60.250	58.580	58.780	58.403	463,042
2024-06-27	61.000	62.160	59.710	59.780	59.397	306,586
2024-06-26	60.280	62.480	59.200	62.360	61.961	357,483
2024-06-25	60.890	62.790	59.810	60.020	59.635	630,225
2024-06-24	66.080	66.960	62.510	63.180	62.775	691,728
2024-06-21	63.640	67.890	63.600	67.450	67.018	1,048,974
2024-06-20	63.980	65.500	63.000	63.100	62.696	344,382
2024-06-19	63.320	64.680	62.510	63.980	63.570	333,272
2024-06-18	64.770	64.770	62.970	63.540	63.133	298,051
2024-06-17	64.790	65.900	63.530	64.920	63.934	327,355
2024-06-14	65.940	66.990	64.570	65.350	64.357	665,241
2024-06-13	65.800	68.280	64.880	67.280	66.258	506,757
2024-06-12	65.000	67.360	64.280	66.200	65.194	545,739
2024-06-11	63.000	65.210	61.910	65.180	64.190	372,978
2024-06-07	63.700	64.600	62.700	63.500	62.535	452,352
2024-06-06	65.380	65.700	62.640	62.840	61.885	509,282
2024-06-05	65.310	66.580	64.850	65.000	64.013	297,172
2024-06-04	65.110	65.890	64.250	65.800	64.800	344,444
2024-06-03	67.710	67.710	65.000	65.360	64.367	389,831
2024-05-31	67.450	68.800	67.140	67.710	66.681	374,585
2024-05-30	65.800	67.360	64.520	67.200	66.179	416,510
2024-05-29	66.160	67.160	65.050	66.200	65.194	500,989
2024-05-28	67.140	67.770	65.980	66.050	65.047	392,504
2024-05-27	66.910	67.990	65.550	67.620	66.593	602,763
2024-05-24	69.980	69.980	66.970	67.530	66.504	1,037,633
2024-05-23	72.250	72.720	69.510	69.720	68.661	1,014,656
2024-05-22	73.500	75.000	72.080	72.720	71.615	755,923
2024-05-21	73.520	73.520	71.470	72.410	71.310	623,708
2024-05-20	73.600	74.470	72.500	73.390	72.275	469,392
2024-05-17	74.010	75.500	72.700	73.830	72.708	639,004
2024-05-16	76.140	76.140	73.520	74.560	73.427	447,778
2024-05-15	76.020	76.020	73.800	74.390	73.260	496,236
2024-05-14	76.650	78.200	75.100	76.540	75.377	668,698
2024-05-13	80.980	81.000	76.300	76.590	75.426	741,335
2024-05-10	84.800	84.800	79.290	80.160	78.942	904,582
2024-05-09	84.000	85.460	83.400	84.800	83.512	559,142
2024-05-08	83.900	86.660	82.880	85.000	83.709	665,494
2024-05-07	84.150	84.880	83.000	84.500	83.216	365,697
2024-05-06	81.000	84.260	80.650	84.150	82.872	785,113
2024-04-30	80.240	82.160	78.200	80.050	78.834	869,108
2024-04-29	81.390	85.700	81.300	83.500	82.232	671,487
2024-04-26	78.450	83.010	78.320	82.300	81.050	618,603

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.3100 CNY
2025-07-11	0.1500 CNY
2024-06-18	0.5740 CNY
2023-05-24	0.9300 CNY
2022-05-31	0.8790 CNY
2021-05-24	0.4290 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.