Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	173.86	176.58	170.03	170.03	165.30	318,377
2022-05-06	162.05	176.85	161.51	174.75	169.89	524,241
2022-05-05	160.60	170.96	158.11	166.07	161.45	519,253
2022-04-29	149.50	160.99	147.47	160.50	156.03	583,689
2022-04-28	161.00	167.47	152.11	154.00	149.71	516,795
2022-04-27	145.11	162.00	141.00	160.86	156.38	529,790
2022-04-26	149.00	151.78	144.67	148.00	143.88	440,496
2022-04-25	156.07	160.86	146.12	148.69	144.55	557,959
2022-04-22	160.73	162.89	157.00	159.68	155.24	275,674
2022-04-21	171.20	171.20	160.60	163.64	159.09	338,861
2022-04-20	172.51	177.30	169.00	171.20	166.44	222,668
2022-04-19	170.47	182.99	170.47	172.51	167.71	330,501
2022-04-18	173.00	177.61	170.28	174.37	169.52	230,175
2022-04-15	174.12	177.30	167.33	175.65	170.76	449,262
2022-04-14	169.11	177.10	164.20	177.01	172.08	721,439
2022-04-13	182.87	182.87	167.06	171.00	166.24	579,751
2022-04-12	183.97	183.97	175.38	178.80	173.82	614,098
2022-04-11	195.00	196.09	181.38	185.63	180.46	564,803
2022-04-08	197.71	198.30	190.53	192.81	187.44	567,307
2022-04-07	192.65	202.28	191.78	198.21	192.69	719,588
2022-04-06	187.13	206.60	187.13	197.71	192.21	1,097,084
2022-04-01	195.77	195.77	181.32	182.82	177.73	562,013
2022-03-31	195.00	199.99	188.20	190.01	184.72	633,307
2022-03-30	186.99	196.50	186.15	194.41	189.00	687,904
2022-03-29	203.08	204.79	184.14	186.11	180.93	1,161,338
2022-03-28	203.78	204.04	194.07	202.35	196.72	625,132
2022-03-25	209.40	211.99	203.00	204.45	198.76	393,803
2022-03-24	207.90	210.99	204.16	209.50	203.67	439,847
2022-03-23	202.06	216.44	202.06	210.00	204.16	685,048
2022-03-22	214.49	214.49	201.60	202.00	196.38	736,924
2022-03-21	226.00	228.00	205.12	219.40	213.29	929,027
2022-03-18	220.61	230.88	215.37	228.15	221.80	658,448
2022-03-17	208.20	223.99	204.94	223.33	217.12	768,057
2022-03-16	206.50	209.21	191.00	204.07	198.39	921,368
2022-03-15	224.82	226.00	203.00	203.50	197.84	1,217,414
2022-03-14	248.00	248.00	220.30	228.00	221.66	1,135,498
2022-03-11	234.66	252.00	225.98	249.94	242.98	798,065
2022-03-10	241.00	246.88	231.33	238.38	231.75	707,562
2022-03-09	239.18	241.97	224.34	236.02	229.45	688,241
2022-03-08	231.37	243.88	227.97	238.33	231.70	724,770
2022-03-07	230.33	232.76	223.34	231.37	224.93	485,281
2022-03-04	229.50	236.77	226.51	230.46	224.05	498,894
2022-03-03	237.00	237.78	229.10	231.88	225.43	539,936
2022-03-02	229.88	237.20	225.03	235.81	229.25	1,064,821
2022-03-01	228.00	231.99	222.46	230.03	223.63	798,451
2022-02-28	226.08	229.89	220.25	224.57	218.32	828,959
2022-02-25	216.80	230.49	216.80	228.00	221.66	1,290,544
2022-02-24	216.00	225.87	209.60	215.17	209.18	1,239,535
2022-02-23	200.79	219.50	200.71	214.58	208.61	975,635
2022-02-22	201.88	203.00	197.00	200.05	194.48	520,757
2022-02-21	210.73	213.05	202.20	203.55	197.89	601,383
2022-02-18	210.53	215.06	205.52	210.92	205.05	568,070
2022-02-17	205.49	217.45	203.72	213.42	207.48	765,711
2022-02-16	208.96	208.96	201.38	204.89	199.19	551,526
2022-02-15	202.47	210.47	198.70	207.20	201.43	781,274
2022-02-14	194.30	205.43	194.08	202.68	197.04	992,318
2022-02-11	197.18	206.61	194.68	199.40	193.85	1,044,594
2022-02-10	200.11	203.00	196.00	197.69	192.19	636,134
2022-02-09	207.07	208.50	196.00	201.84	196.22	738,880
2022-02-08	202.30	210.05	200.12	206.58	200.83	718,511

← NewerPage 19 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.