Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	77.990	80.200	77.000	78.400	77.209	414,370
2024-04-24	75.000	78.470	74.000	78.300	77.111	634,330
2024-04-23	76.160	77.920	73.100	75.690	74.540	587,312
2024-04-22	73.770	76.480	72.500	75.080	73.939	414,616
2024-04-19	78.530	79.000	74.000	74.670	73.536	876,095
2024-04-18	78.870	81.710	75.560	79.250	78.046	760,207
2024-04-17	80.110	81.860	76.510	78.600	77.406	752,675
2024-04-16	82.120	83.130	76.000	79.080	77.879	953,195
2024-04-15	86.000	88.020	81.920	82.870	81.611	816,598
2024-04-12	87.000	87.280	83.990	84.720	83.433	790,489
2024-04-11	89.500	92.430	86.970	87.650	86.318	1,345,828
2024-04-10	88.210	91.880	87.560	89.550	88.190	1,993,968
2024-04-09	74.500	85.480	73.230	85.480	84.181	1,419,276
2024-04-08	73.200	73.760	71.210	71.230	70.148	315,574
2024-04-03	76.000	76.260	73.560	73.760	72.639	258,771
2024-04-02	76.530	77.200	75.000	75.980	74.826	293,737
2024-04-01	74.880	77.000	74.320	76.390	75.230	379,995
2024-03-29	72.860	74.410	72.350	73.890	72.768	122,943
2024-03-28	72.260	74.360	71.100	72.990	71.881	418,431
2024-03-27	75.540	76.800	72.000	72.250	71.152	507,104
2024-03-26	76.100	76.690	74.220	75.850	74.698	314,363
2024-03-25	79.540	79.550	76.100	76.100	74.944	313,371
2024-03-22	81.000	81.000	77.080	77.530	76.352	334,259
2024-03-21	82.180	83.000	80.000	80.530	79.307	326,623
2024-03-20	81.510	82.330	80.280	81.650	80.410	511,298
2024-03-19	84.720	85.950	81.470	81.510	80.272	517,970
2024-03-18	82.500	85.290	80.720	85.150	83.856	502,549
2024-03-15	84.520	86.360	80.130	82.330	81.079	744,713
2024-03-14	86.300	88.330	84.500	85.330	84.034	1,023,657
2024-03-13	82.910	83.140	81.500	82.680	81.424	372,825
2024-03-12	82.970	84.200	80.640	82.700	81.444	685,089
2024-03-11	75.150	80.880	75.150	80.640	79.415	671,787
2024-03-08	76.610	77.610	74.500	75.370	74.225	400,438
2024-03-07	80.000	80.000	75.770	76.090	74.934	535,488
2024-03-06	80.650	81.370	78.230	80.050	78.834	382,313
2024-03-05	83.050	83.050	80.010	80.520	79.297	581,165
2024-03-04	83.200	87.260	82.210	83.990	82.714	613,093
2024-03-01	84.010	84.660	82.200	83.200	81.936	510,425
2024-02-29	81.860	84.620	80.800	84.620	83.334	844,725
2024-02-28	82.750	87.030	82.030	83.370	82.103	1,424,794
2024-02-27	80.970	83.170	79.760	83.170	81.907	686,899
2024-02-26	78.000	84.000	78.000	81.580	80.341	645,455
2024-02-23	78.200	79.490	77.030	79.350	78.145	446,631
2024-02-22	77.000	79.300	76.720	78.950	77.751	505,411
2024-02-21	75.000	81.100	74.000	77.760	76.579	700,475
2024-02-20	75.200	76.700	74.070	75.900	74.747	626,595
2024-02-19	80.000	80.000	74.800	75.620	74.471	908,111
2024-02-08	71.050	80.180	71.050	78.760	77.564	993,442
2024-02-07	69.750	75.430	69.300	72.900	71.793	1,076,137
2024-02-06	62.510	71.860	60.710	70.080	69.015	1,089,053
2024-02-05	69.990	69.990	62.150	63.310	62.348	1,023,530
2024-02-02	73.900	74.770	65.580	68.870	67.824	988,217
2024-02-01	72.010	76.540	70.680	73.880	72.758	549,986
2024-01-31	76.610	76.850	72.030	72.030	70.936	534,718
2024-01-30	80.000	80.900	76.950	77.010	75.840	374,123
2024-01-29	82.590	84.000	79.230	79.790	78.578	500,695
2024-01-26	86.400	87.770	80.880	81.310	80.075	927,752
2024-01-25	85.590	87.880	83.760	86.560	85.245	619,090
2024-01-24	88.200	88.790	82.220	85.660	84.359	531,865
2024-01-23	87.050	88.390	85.130	87.530	86.200	336,985

← NewerPage 11 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.