Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	120.22	127.01	119.00	125.32	123.42	1,092,995
2023-10-27	114.45	122.00	113.04	120.27	118.44	972,081
2023-10-26	114.00	116.49	112.17	114.50	112.76	509,918
2023-10-25	116.50	117.51	113.50	115.97	114.21	603,097
2023-10-24	116.51	118.60	114.42	115.98	114.22	573,662
2023-10-23	115.88	120.78	113.01	117.87	116.08	770,804
2023-10-20	118.14	118.14	115.00	115.99	114.23	452,376
2023-10-19	122.13	122.13	116.40	118.00	116.21	898,015
2023-10-18	117.42	125.50	114.37	122.90	121.03	1,467,027
2023-10-17	121.30	121.77	115.59	118.85	117.04	718,800
2023-10-16	124.50	125.00	118.25	121.58	119.73	1,017,198
2023-10-13	120.40	126.63	120.01	124.31	122.42	1,000,776
2023-10-12	122.00	126.00	119.50	121.08	119.24	824,958
2023-10-11	113.88	123.94	113.64	122.00	120.15	1,698,814
2023-10-10	117.90	118.77	112.18	112.73	111.02	1,146,806
2023-10-09	122.70	122.95	115.10	118.77	116.97	1,752,004
2023-09-28	124.30	125.93	120.00	122.00	120.15	2,463,726
2023-09-27	102.00	119.16	101.01	119.16	117.35	2,464,018
2023-09-26	99.630	102.20	98.700	99.300	97.791	475,459
2023-09-25	94.730	101.87	94.730	99.710	98.195	818,110
2023-09-22	92.120	95.490	91.010	95.480	94.030	363,427
2023-09-21	93.210	93.870	91.280	92.120	90.721	247,530
2023-09-20	96.480	96.680	93.080	93.210	91.794	255,802
2023-09-19	98.100	98.870	95.370	95.520	94.069	325,340
2023-09-18	95.360	98.450	94.580	97.970	96.482	517,298
2023-09-15	93.630	96.880	91.810	94.700	93.261	426,590
2023-09-14	94.570	95.330	93.230	94.070	92.641	231,923
2023-09-13	96.300	97.100	93.650	94.910	93.468	372,849
2023-09-12	96.180	97.840	95.340	96.720	95.251	366,026
2023-09-11	94.510	97.400	93.310	96.100	94.640	500,062
2023-09-08	90.690	95.000	90.680	95.000	93.557	407,269
2023-09-07	93.340	93.750	91.120	91.120	89.736	296,139
2023-09-06	93.510	94.200	92.810	93.430	92.011	254,786
2023-09-05	93.000	95.850	93.000	94.740	93.301	334,398
2023-09-04	92.710	94.450	92.140	94.400	92.966	505,828
2023-09-01	94.560	94.990	92.500	92.840	91.430	212,290
2023-08-31	94.000	95.180	92.800	94.230	92.798	439,468
2023-08-30	93.490	96.500	93.130	94.230	92.798	659,485
2023-08-29	87.040	96.200	86.470	94.200	92.769	962,192
2023-08-28	96.600	98.460	88.800	88.880	87.530	714,737
2023-08-25	92.970	93.470	90.400	90.660	89.283	402,602
2023-08-24	91.340	95.800	91.000	92.940	91.528	411,203
2023-08-23	94.310	94.800	90.700	91.300	89.913	309,552
2023-08-22	96.770	97.430	91.260	93.900	92.474	666,192
2023-08-21	95.980	98.660	95.800	96.560	95.093	295,849
2023-08-18	100.81	101.66	97.510	97.510	96.029	337,740
2023-08-17	100.49	101.58	98.660	100.80	99.269	349,262
2023-08-16	102.05	105.46	100.11	100.49	98.963	411,434
2023-08-15	104.00	104.05	100.85	102.20	100.65	275,727
2023-08-14	106.30	107.69	101.50	104.21	102.63	530,432
2023-08-11	106.78	108.88	104.57	107.50	105.87	632,970
2023-08-10	103.83	106.18	103.00	105.33	103.73	294,892
2023-08-09	100.23	107.15	99.600	103.62	102.05	689,761
2023-08-08	99.000	100.74	97.750	99.800	98.284	409,543
2023-08-07	106.76	106.76	99.980	99.980	98.461	650,219
2023-08-04	107.13	108.70	105.50	106.54	104.92	304,652
2023-08-03	105.14	107.82	104.50	107.13	105.50	319,410
2023-08-02	107.46	107.71	104.47	105.18	103.58	333,859
2023-08-01	110.37	112.83	106.70	106.90	105.28	495,638
2023-07-31	108.92	112.96	106.99	110.37	108.69	718,352

← NewerPage 13 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.