Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	181.00	187.00	180.32	183.05	178.87	643,317
2023-02-01	175.00	182.50	173.20	181.12	176.99	833,950
2023-01-31	173.53	178.51	172.00	174.20	170.22	738,880
2023-01-30	169.99	180.87	169.50	173.51	169.55	1,407,512
2023-01-20	171.98	172.00	163.52	164.00	160.26	692,098
2023-01-19	165.00	170.47	162.20	169.67	165.80	601,471
2023-01-18	170.50	170.50	164.01	165.88	162.09	617,554
2023-01-17	171.82	175.80	167.00	169.30	165.44	688,535
2023-01-16	165.01	173.80	164.87	170.46	166.57	836,848
2023-01-13	164.99	166.44	160.59	165.86	162.07	517,446
2023-01-12	163.89	167.87	161.57	165.39	161.61	521,729
2023-01-11	167.00	168.45	161.00	163.90	160.16	639,699
2023-01-10	167.00	170.47	165.61	167.25	163.43	320,076
2023-01-09	163.99	169.88	162.00	167.90	164.07	581,273
2023-01-06	166.00	167.28	162.01	162.99	159.27	333,072
2023-01-05	164.60	167.54	162.10	165.96	162.17	480,257
2023-01-04	163.10	168.79	162.36	163.80	160.06	580,460
2023-01-03	156.55	163.00	155.30	162.96	159.24	671,945
2022-12-30	159.98	160.16	155.00	156.55	152.98	489,914
2022-12-29	149.79	160.50	148.04	157.70	154.10	548,355
2022-12-28	154.50	156.54	149.90	150.00	146.58	500,432
2022-12-27	154.97	157.66	151.05	156.06	152.50	276,829
2022-12-26	155.98	156.50	152.33	155.30	151.75	213,006
2022-12-23	153.04	154.79	151.35	153.77	150.26	157,751
2022-12-22	150.00	158.18	148.79	153.05	149.56	569,229
2022-12-21	148.88	150.58	146.00	150.20	146.77	318,976
2022-12-20	150.00	150.00	146.12	147.99	144.61	230,008
2022-12-19	154.00	154.00	146.60	148.51	145.12	429,852
2022-12-16	155.48	156.68	149.40	150.58	147.14	482,447
2022-12-15	155.00	156.80	151.01	155.63	152.08	474,126
2022-12-14	149.50	156.37	147.51	155.49	151.94	835,823
2022-12-13	157.70	157.76	147.05	147.77	144.40	1,351,262
2022-12-12	164.22	164.22	156.40	156.80	153.22	654,936
2022-12-09	162.89	165.34	159.04	164.60	160.84	429,645
2022-12-08	160.38	164.43	159.25	162.00	158.30	410,714
2022-12-07	156.80	162.13	155.00	161.90	158.20	614,444
2022-12-06	156.80	158.36	154.52	156.80	153.22	394,688
2022-12-05	160.88	161.00	154.78	156.80	153.22	730,628
2022-12-02	164.09	165.09	158.00	159.81	156.16	1,019,094
2022-12-01	164.00	165.90	157.17	165.70	161.92	1,400,982
2022-11-30	176.09	177.98	156.64	166.00	162.21	2,069,065
2022-11-29	174.78	180.56	172.33	177.85	173.79	682,349
2022-11-28	169.70	175.44	167.40	174.58	170.59	698,557
2022-11-25	179.57	180.30	173.80	174.82	170.83	520,120
2022-11-24	185.65	185.65	179.10	180.73	176.60	559,675
2022-11-23	185.12	188.00	179.32	185.10	180.87	837,450
2022-11-22	189.00	195.00	184.00	185.90	181.66	724,247
2022-11-21	193.88	197.00	188.43	190.00	185.66	756,190
2022-11-18	198.88	201.66	193.80	197.60	193.09	939,310
2022-11-17	194.00	204.65	190.50	196.69	192.20	1,288,483
2022-11-16	183.00	200.82	179.04	196.80	192.31	1,792,037
2022-11-15	174.70	183.00	174.70	181.36	177.22	1,052,288
2022-11-14	167.27	178.50	163.00	175.90	171.88	834,246
2022-11-11	172.00	177.58	166.11	168.08	164.24	833,616
2022-11-10	172.00	175.00	164.50	166.78	162.97	608,434
2022-11-09	178.50	179.24	171.11	172.30	168.37	535,695
2022-11-08	182.76	182.76	174.49	177.69	173.63	389,507
2022-11-07	180.56	186.72	179.11	179.20	175.11	591,066
2022-11-04	180.25	185.58	175.54	183.00	178.82	775,291
2022-11-03	174.76	183.80	172.56	179.24	175.15	1,135,320

← NewerPage 16 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.