Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	227.50	231.60	219.02	221.16	216.11	462,855
2022-08-01	224.00	231.00	221.06	229.43	224.19	344,817
2022-07-29	238.00	238.00	226.51	227.60	222.40	312,740
2022-07-28	243.00	244.70	234.00	235.00	229.64	414,439
2022-07-27	222.24	244.88	222.23	241.00	235.50	634,933
2022-07-26	226.10	226.10	217.24	224.44	219.32	244,272
2022-07-25	222.00	228.42	219.00	223.52	218.42	207,873
2022-07-22	228.13	232.98	220.00	222.85	217.76	234,262
2022-07-21	234.00	239.96	228.61	228.85	223.63	300,825
2022-07-20	222.18	235.00	220.00	234.80	229.44	437,763
2022-07-19	219.49	227.75	215.20	220.00	214.98	293,806
2022-07-18	225.00	225.99	211.01	218.00	213.02	422,222
2022-07-15	220.71	223.50	216.11	222.56	217.48	367,142
2022-07-14	217.00	229.16	217.00	221.00	215.95	328,352
2022-07-13	219.18	221.80	212.21	218.80	213.81	287,520
2022-07-12	230.91	231.62	216.58	220.50	215.47	502,242
2022-07-11	234.80	237.52	228.11	232.33	227.03	205,863
2022-07-08	232.01	241.50	229.38	235.10	229.73	401,029
2022-07-07	236.80	236.80	227.00	234.39	229.04	357,752
2022-07-06	242.40	247.75	230.21	236.70	231.30	558,459
2022-07-05	244.95	254.00	238.88	244.81	239.22	486,294
2022-07-04	234.24	256.50	229.05	249.70	244.00	611,071
2022-07-01	245.00	247.00	231.26	234.00	228.66	376,058
2022-06-30	235.00	249.70	234.50	241.81	236.29	439,664
2022-06-29	234.50	242.50	230.00	236.50	231.10	521,145
2022-06-28	245.46	245.46	227.37	235.55	230.17	610,298
2022-06-27	230.00	246.20	226.00	241.43	235.92	676,781
2022-06-24	223.96	232.00	223.07	225.49	220.34	409,273
2022-06-23	223.00	224.43	217.00	223.96	218.85	309,695
2022-06-22	230.18	232.35	221.27	223.03	217.94	556,421
2022-06-21	229.99	236.93	223.38	232.56	227.25	918,013
2022-06-20	220.34	231.82	220.34	228.30	223.09	656,116
2022-06-17	211.00	220.88	208.00	220.18	215.15	915,962
2022-06-16	193.50	211.63	193.50	211.00	206.18	905,118
2022-06-15	193.00	200.80	190.55	195.42	190.96	671,366
2022-06-14	191.24	193.06	185.88	192.47	188.08	307,129
2022-06-13	193.15	197.24	188.65	195.13	190.68	419,738
2022-06-10	190.00	194.26	188.18	193.13	188.72	524,751
2022-06-09	201.86	202.53	189.80	191.10	186.74	649,444
2022-06-08	205.92	214.65	199.80	203.90	199.25	623,680
2022-06-07	209.79	210.00	202.50	208.00	203.25	935,313
2022-06-06	200.12	219.90	200.12	213.00	208.14	1,177,086
2022-06-02	191.79	200.17	186.99	198.31	193.78	584,351
2022-06-01	181.70	193.25	180.13	189.49	185.16	535,325
2022-05-31	171.00	183.50	167.60	182.61	178.44	396,570
2022-05-30	173.00	173.65	167.01	171.81	167.03	253,903
2022-05-27	171.20	177.10	170.31	173.30	168.48	309,186
2022-05-26	176.01	176.50	168.79	171.00	166.24	392,281
2022-05-25	176.55	176.57	171.18	176.00	171.10	347,020
2022-05-24	185.66	185.66	174.06	176.55	171.64	381,016
2022-05-23	184.38	187.00	181.40	185.99	180.81	240,278
2022-05-20	185.03	188.88	184.00	185.63	180.46	328,402
2022-05-19	182.30	188.21	181.01	185.00	179.85	267,539
2022-05-18	188.96	193.00	185.10	186.00	180.82	243,389
2022-05-17	186.03	192.50	183.11	190.30	185.00	369,396
2022-05-16	188.02	194.80	182.02	186.65	181.46	394,166
2022-05-13	192.98	192.98	183.66	187.76	182.54	223,382
2022-05-12	186.63	190.87	184.30	189.00	183.74	473,743
2022-05-11	174.44	195.00	173.07	187.96	182.73	710,346
2022-05-10	166.80	180.38	166.80	173.74	168.91	590,707

← NewerPage 18 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.