Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	130.07	134.94	124.93	125.83	122.96	905,249
2023-04-27	128.00	129.76	125.15	128.84	125.90	680,240
2023-04-26	125.29	128.77	122.73	126.98	124.08	547,803
2023-04-25	130.36	131.23	122.28	124.39	121.55	990,111
2023-04-24	131.36	132.80	129.41	131.09	128.10	512,181
2023-04-21	134.55	135.30	131.30	131.36	128.36	546,518
2023-04-20	138.68	138.70	133.69	134.50	131.43	548,370
2023-04-19	141.58	142.74	137.51	137.65	134.51	519,552
2023-04-18	142.32	143.00	140.00	140.72	137.51	534,591
2023-04-17	142.01	147.50	142.01	142.95	139.69	472,895
2023-04-14	145.00	149.47	140.11	142.94	139.68	985,457
2023-04-13	143.02	147.18	142.51	145.82	142.49	497,533
2023-04-12	145.99	148.20	143.23	143.36	140.09	497,144
2023-04-11	149.96	151.37	145.88	145.98	142.65	402,206
2023-04-10	150.04	152.50	147.76	149.12	145.72	461,747
2023-04-07	145.70	153.03	145.53	151.44	147.98	555,056
2023-04-06	147.00	147.93	145.02	145.70	142.37	403,984
2023-04-04	145.71	148.18	142.28	147.66	144.29	705,285
2023-04-03	148.08	148.56	143.08	144.71	141.41	576,529
2023-03-31	153.50	153.96	147.85	148.00	144.62	788,761
2023-03-30	152.73	154.48	150.30	153.85	150.34	373,113
2023-03-29	157.44	157.95	152.22	152.73	149.24	597,887
2023-03-28	157.87	158.63	155.15	157.47	153.88	328,079
2023-03-27	156.53	160.74	155.36	157.43	153.84	391,956
2023-03-24	156.98	159.39	155.03	156.86	153.28	546,140
2023-03-23	159.76	162.33	154.36	155.62	152.07	775,439
2023-03-22	163.00	164.07	157.08	160.00	156.35	553,103
2023-03-21	161.50	165.26	160.00	161.03	157.35	707,631
2023-03-20	170.50	170.50	156.10	161.50	157.81	1,245,934
2023-03-17	174.26	174.26	169.15	171.06	167.15	293,787
2023-03-16	175.60	178.53	170.60	171.01	167.11	195,343
2023-03-15	173.34	179.78	173.34	175.38	171.38	425,384
2023-03-14	176.00	176.00	170.88	172.70	168.76	214,982
2023-03-13	170.56	176.88	170.18	175.73	171.72	408,155
2023-03-10	173.05	175.40	171.30	172.08	168.15	373,477
2023-03-09	164.50	174.84	163.80	173.05	169.10	776,836
2023-03-08	162.60	165.00	161.24	163.80	160.06	243,150
2023-03-07	166.44	168.91	162.10	162.10	158.40	494,108
2023-03-06	165.45	168.80	162.06	167.62	163.79	413,631
2023-03-03	166.16	169.37	164.10	165.25	161.48	310,695
2023-03-02	168.92	170.00	166.00	167.00	163.19	245,740
2023-03-01	168.38	170.27	167.05	168.91	165.05	272,770
2023-02-28	162.50	169.99	162.02	169.96	166.08	859,186
2023-02-27	167.62	169.58	162.00	164.30	160.55	935,489
2023-02-24	171.27	171.30	167.28	169.00	165.14	432,730
2023-02-23	172.32	176.46	171.18	171.27	167.36	328,451
2023-02-22	168.68	174.80	168.21	174.06	170.09	473,813
2023-02-21	174.00	174.76	169.10	170.68	166.78	626,293
2023-02-20	175.74	177.00	170.03	172.84	168.89	651,608
2023-02-17	179.54	181.44	176.05	176.05	172.03	461,150
2023-02-16	181.01	185.60	175.11	180.37	176.25	1,366,886
2023-02-15	189.00	189.50	181.24	182.09	177.93	596,066
2023-02-14	185.56	188.88	183.68	188.07	183.78	700,231
2023-02-13	191.55	191.55	185.52	187.00	182.73	1,199,221
2023-02-10	190.00	194.90	186.58	189.03	184.71	1,177,239
2023-02-09	179.50	192.66	177.32	190.22	185.88	1,914,027
2023-02-08	177.50	180.95	175.55	176.15	172.13	663,822
2023-02-07	180.00	180.60	175.69	177.50	173.45	646,918
2023-02-06	185.00	185.00	178.01	179.90	175.79	739,986
2023-02-03	182.21	185.97	179.06	185.80	181.56	890,136

← NewerPage 15 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.