Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	106.98	108.39	104.63	108.01	106.37	268,028
2023-07-27	108.37	108.61	105.00	106.99	105.36	238,059
2023-07-26	107.10	109.89	105.32	108.38	106.73	310,586
2023-07-25	103.80	107.36	103.56	106.26	104.65	241,351
2023-07-24	103.95	106.10	102.73	103.00	101.44	260,200
2023-07-21	102.04	106.40	100.96	104.72	103.13	377,638
2023-07-20	101.95	103.10	101.21	101.33	99.791	227,367
2023-07-19	102.00	103.58	100.80	101.20	99.663	213,004
2023-07-18	103.56	103.73	101.81	102.30	100.75	233,203
2023-07-17	105.61	106.62	102.70	102.95	101.39	274,839
2023-07-14	108.01	108.56	105.17	105.61	104.01	240,372
2023-07-13	105.85	108.99	105.22	107.80	106.16	318,644
2023-07-12	109.38	109.38	105.01	105.22	103.62	350,199
2023-07-11	104.70	109.32	104.70	109.10	107.44	301,067
2023-07-10	105.50	107.70	104.02	105.32	103.72	228,900
2023-07-07	107.22	107.22	104.46	104.77	103.18	198,980
2023-07-06	110.30	110.30	106.14	107.00	105.37	199,100
2023-07-05	112.68	112.69	109.45	110.15	108.48	285,511
2023-07-04	109.40	111.99	107.00	111.00	109.31	382,376
2023-07-03	106.80	109.39	106.46	108.96	107.30	362,047
2023-06-30	103.44	109.50	102.56	106.55	104.93	500,337
2023-06-29	103.87	105.38	102.63	103.45	101.88	355,090
2023-06-28	104.38	104.83	102.15	103.88	102.30	345,236
2023-06-27	105.01	106.44	103.13	103.86	102.28	458,702
2023-06-26	107.35	108.84	105.46	106.25	104.64	333,948
2023-06-21	112.01	112.01	107.28	108.20	106.56	385,044
2023-06-20	114.99	115.60	111.75	111.81	110.11	329,634
2023-06-19	114.88	116.53	112.06	115.00	113.25	471,713
2023-06-16	115.79	115.79	111.88	114.00	112.27	535,417
2023-06-15	109.73	115.80	109.73	114.00	112.27	602,931
2023-06-14	109.99	111.84	108.34	109.64	107.97	386,886
2023-06-13	111.18	112.75	108.29	109.66	107.99	386,188
2023-06-12	107.90	112.88	107.27	112.06	110.36	377,107
2023-06-09	107.28	112.50	106.44	108.88	107.23	517,919
2023-06-08	110.62	110.62	107.10	107.29	105.66	285,532
2023-06-07	108.01	110.63	107.61	109.66	107.99	413,105
2023-06-06	113.38	113.38	108.40	108.40	106.75	545,720
2023-06-05	114.99	115.30	112.64	113.20	111.48	325,482
2023-06-02	113.01	115.01	111.21	114.03	112.30	451,519
2023-06-01	112.55	114.87	110.41	112.64	110.93	408,491
2023-05-31	114.00	114.89	111.88	112.60	110.89	448,353
2023-05-30	115.88	117.50	112.31	114.10	112.37	361,143
2023-05-29	118.00	119.31	115.61	116.00	114.24	461,660
2023-05-26	119.50	119.88	116.65	118.63	116.83	236,143
2023-05-25	118.50	120.50	117.07	118.70	116.90	260,598
2023-05-24	119.50	120.80	117.28	119.73	117.91	239,894
2023-05-23	121.18	122.49	119.73	119.93	117.19	399,639
2023-05-22	119.50	120.99	118.04	120.81	118.05	332,498
2023-05-19	117.72	121.33	115.63	119.50	116.77	425,534
2023-05-18	118.09	119.60	115.51	116.96	114.29	407,684
2023-05-17	119.37	119.99	117.05	118.09	115.39	264,659
2023-05-16	119.10	120.61	117.51	119.14	116.42	269,932
2023-05-15	118.30	119.60	116.48	118.52	115.81	563,583
2023-05-12	120.59	121.49	118.30	118.36	115.66	268,609
2023-05-11	121.39	124.98	119.12	119.64	116.91	436,468
2023-05-10	118.30	122.43	117.30	121.93	119.15	638,459
2023-05-09	120.84	122.87	118.18	118.30	115.60	716,966
2023-05-08	123.90	124.40	119.30	120.51	117.76	683,273
2023-05-05	125.19	125.19	122.01	122.90	120.09	428,710
2023-05-04	125.83	127.47	123.56	124.20	121.36	439,723

← NewerPage 14 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.