Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	170.02	182.00	166.92	177.77	173.71	1,087,952
2022-11-01	163.00	170.52	160.03	170.02	166.14	797,938
2022-10-31	160.81	163.98	154.01	163.80	160.06	1,794,556
2022-10-28	171.97	176.60	166.30	166.33	162.53	847,330
2022-10-27	184.29	184.29	171.30	172.00	168.07	1,055,165
2022-10-26	171.57	185.60	171.57	182.08	177.92	864,605
2022-10-25	176.83	178.22	165.00	172.49	168.55	935,372
2022-10-24	183.99	184.98	172.20	176.06	172.04	1,334,321
2022-10-21	183.13	189.68	181.14	186.28	182.03	723,950
2022-10-20	184.55	186.98	179.10	183.88	179.68	930,926
2022-10-19	182.33	186.50	180.00	183.50	179.31	1,176,428
2022-10-18	178.99	191.96	173.62	185.00	180.78	1,666,826
2022-10-17	170.68	179.00	170.68	177.31	173.26	1,490,223
2022-10-14	153.00	175.98	152.00	167.12	163.30	2,002,422
2022-10-13	150.95	157.60	149.00	151.69	148.23	938,601
2022-10-12	151.00	151.00	141.14	149.94	146.52	1,191,562
2022-10-11	159.10	160.20	147.58	148.86	145.46	1,412,807
2022-10-10	169.97	170.53	157.30	161.54	157.85	671,236
2022-09-30	175.00	182.35	169.74	170.59	166.70	657,272
2022-09-29	169.00	176.55	167.05	175.50	171.49	686,014
2022-09-28	175.19	177.44	166.50	169.00	165.14	708,029
2022-09-27	170.15	176.95	166.95	175.10	171.10	499,156
2022-09-26	162.40	171.64	162.40	167.88	164.05	469,635
2022-09-23	169.94	169.94	162.25	163.96	160.22	448,459
2022-09-22	171.23	171.91	168.05	169.00	165.14	416,432
2022-09-21	174.91	178.80	166.15	170.00	166.12	782,039
2022-09-20	174.36	177.76	168.00	174.85	170.86	618,757
2022-09-19	184.00	184.00	168.68	172.80	168.86	1,257,045
2022-09-16	195.53	200.99	183.82	185.61	181.37	448,897
2022-09-15	201.33	206.00	195.00	198.79	194.25	302,489
2022-09-14	198.99	198.99	195.16	198.41	193.88	342,875
2022-09-13	216.00	218.89	200.04	200.50	195.92	991,875
2022-09-09	215.80	221.64	212.34	218.77	213.78	378,942
2022-09-08	210.77	214.29	208.28	212.00	207.16	231,048
2022-09-07	213.80	215.50	208.06	210.77	205.96	313,201
2022-09-06	211.53	215.25	210.00	215.00	210.09	195,120
2022-09-05	222.60	222.85	212.12	213.05	208.19	335,937
2022-09-02	221.99	223.41	216.01	222.60	217.52	239,834
2022-09-01	220.02	227.00	219.00	220.23	215.20	317,962
2022-08-31	224.67	227.78	221.01	222.00	216.93	366,594
2022-08-30	215.53	224.03	215.53	222.00	216.93	264,829
2022-08-29	217.90	221.98	214.18	217.40	212.44	452,142
2022-08-26	216.49	226.60	215.00	217.90	212.93	618,388
2022-08-25	200.95	211.60	196.00	211.60	206.77	237,394
2022-08-24	208.10	208.10	200.02	200.06	195.49	210,609
2022-08-23	208.00	211.78	204.00	206.99	202.26	162,643
2022-08-22	205.00	209.78	202.63	208.89	204.12	211,878
2022-08-19	221.88	221.88	206.80	208.11	203.36	625,779
2022-08-18	223.38	225.00	219.00	221.80	216.74	298,888
2022-08-17	221.26	226.60	220.34	226.00	220.84	203,866
2022-08-16	222.26	228.53	219.85	221.00	215.95	418,694
2022-08-15	227.21	232.00	222.00	224.00	218.89	348,869
2022-08-12	236.75	240.88	228.67	229.04	223.81	358,271
2022-08-11	225.80	238.00	225.80	236.75	231.35	359,880
2022-08-10	230.60	232.29	223.81	225.80	220.65	277,212
2022-08-09	236.04	239.14	230.00	232.00	226.70	246,006
2022-08-08	238.57	240.00	233.00	236.66	231.26	424,106
2022-08-05	220.00	235.88	220.00	234.99	229.63	422,141
2022-08-04	217.00	219.96	215.00	217.98	213.00	295,711
2022-08-03	221.16	227.80	214.70	217.00	212.05	537,486

← NewerPage 17 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.