Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	87.050	88.390	85.130	87.530	86.200	336,985
2024-01-22	93.030	93.090	86.520	87.050	85.728	407,367
2024-01-19	94.380	96.540	93.660	93.830	92.405	234,883
2024-01-18	93.990	94.980	91.530	94.000	92.572	378,990
2024-01-17	99.190	99.190	93.630	93.630	92.208	541,444
2024-01-16	100.22	101.63	97.540	99.280	97.772	291,641
2024-01-15	98.980	101.17	97.700	100.26	98.737	296,141
2024-01-12	101.00	101.30	98.980	99.080	97.575	315,057
2024-01-11	99.400	102.40	96.300	101.65	100.11	475,036
2024-01-10	98.000	99.080	96.050	97.660	96.176	332,182
2024-01-09	97.000	100.96	95.980	97.730	96.245	310,467
2024-01-08	99.500	99.890	96.630	97.000	95.526	320,478
2024-01-05	100.05	101.19	98.030	99.500	97.988	438,276
2024-01-04	103.15	103.15	99.800	100.00	98.481	537,653
2024-01-03	104.53	106.33	102.58	103.02	101.45	387,057
2024-01-02	106.80	107.47	103.38	105.04	103.44	461,218
2023-12-29	107.23	107.97	106.23	106.40	104.78	294,764
2023-12-28	104.08	107.77	102.45	107.23	105.60	310,492
2023-12-27	104.00	104.43	102.18	103.69	102.11	322,046
2023-12-26	105.23	107.50	103.63	104.00	102.42	325,114
2023-12-25	104.24	106.43	104.23	105.82	104.21	320,913
2023-12-22	106.35	106.35	103.64	104.23	102.65	288,595
2023-12-21	103.66	106.66	103.65	105.29	103.69	290,152
2023-12-20	106.21	107.88	104.00	104.43	102.84	265,229
2023-12-19	106.36	107.29	103.63	106.20	104.59	405,480
2023-12-18	107.79	108.80	104.99	106.55	104.93	366,564
2023-12-15	109.88	112.20	107.86	107.86	106.22	422,744
2023-12-14	110.80	113.58	108.04	108.08	106.44	485,289
2023-12-13	113.55	113.55	109.66	109.90	108.23	332,985
2023-12-12	113.98	114.78	111.26	113.64	111.91	402,678
2023-12-11	113.00	114.93	110.00	114.14	112.41	644,753
2023-12-08	119.71	120.50	111.22	113.88	112.15	1,258,293
2023-12-07	125.00	125.00	119.10	121.00	119.16	868,907
2023-12-06	120.62	127.82	119.60	124.77	122.87	947,728
2023-12-05	121.37	123.00	119.90	120.60	118.77	458,181
2023-12-04	123.60	123.60	120.16	121.41	119.57	311,583
2023-12-01	123.54	124.67	122.11	124.19	122.30	230,263
2023-11-30	121.27	125.00	120.03	123.98	122.10	548,116
2023-11-29	119.63	124.15	118.29	121.68	119.83	554,042
2023-11-28	117.13	121.77	115.67	120.50	118.67	402,739
2023-11-27	118.35	119.60	116.50	117.35	115.57	300,951
2023-11-24	119.13	120.43	117.28	118.35	116.55	349,502
2023-11-23	118.88	120.26	117.29	119.71	117.89	461,457
2023-11-22	124.73	125.67	118.86	118.86	117.05	554,669
2023-11-21	124.00	126.83	122.99	124.70	122.81	401,202
2023-11-20	123.33	124.84	122.64	123.51	121.63	418,871
2023-11-17	125.41	126.00	123.49	123.82	121.94	427,673
2023-11-16	128.50	128.69	124.10	125.47	123.56	507,837
2023-11-15	131.04	131.05	127.60	128.98	127.02	296,680
2023-11-14	128.01	129.43	126.58	128.60	126.65	325,517
2023-11-13	132.95	133.86	127.35	128.00	126.06	506,376
2023-11-10	131.08	132.67	130.00	131.51	129.51	298,111
2023-11-09	131.33	132.85	129.60	132.00	129.99	357,945
2023-11-08	128.50	132.36	127.43	132.11	130.10	605,328
2023-11-07	132.61	132.61	128.02	128.48	126.53	715,123
2023-11-06	134.80	134.95	129.00	132.61	130.60	777,688
2023-11-03	131.92	134.98	130.20	132.80	130.78	520,928
2023-11-02	126.07	135.85	124.88	132.63	130.62	1,258,012
2023-11-01	124.09	126.36	122.06	126.07	124.15	662,766
2023-10-31	124.23	126.00	120.23	124.08	122.20	796,980

← NewerPage 12 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.