Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	76.850	79.800	75.000	77.900	77.900	1,313,689
2026-07-17	81.890	81.890	73.160	77.900	77.900	1,992,821
2026-07-16	82.900	84.450	80.060	81.600	81.600	2,234,170
2026-07-15	78.720	87.370	78.210	84.820	84.820	3,468,948
2026-07-14	74.660	79.660	73.460	78.720	78.720	1,725,757
2026-07-13	78.010	78.790	74.380	74.830	74.830	1,267,995
2026-07-10	76.300	79.190	73.060	77.800	77.800	1,534,320
2026-07-09	74.300	76.980	72.070	74.290	74.290	1,210,271
2026-07-08	75.540	77.650	74.460	74.620	74.620	1,223,165
2026-07-07	79.650	79.870	75.670	75.840	75.840	1,877,996
2026-07-06	81.200	84.890	80.300	80.520	80.520	2,031,853
2026-07-03	82.800	84.470	79.800	81.900	81.900	1,461,583
2026-07-02	81.990	84.970	81.110	81.780	81.780	2,005,990
2026-07-01	77.290	82.870	75.030	81.830	81.830	2,123,382
2026-06-30	78.010	79.000	76.160	77.080	77.080	1,998,311
2026-06-29	71.000	80.490	69.640	79.100	79.100	2,521,748
2026-06-26	74.150	74.570	71.000	71.500	71.190	1,256,065
2026-06-25	71.950	74.500	68.850	74.150	73.829	1,679,434
2026-06-24	72.360	74.650	72.000	72.970	72.654	1,277,713
2026-06-23	68.520	74.870	67.930	72.470	72.156	1,838,225
2026-06-22	69.700	69.700	66.000	68.880	68.581	1,185,205
2026-06-18	69.280	71.160	68.200	69.710	69.408	779,955
2026-06-17	69.550	69.700	68.120	69.280	68.980	570,532
2026-06-16	69.810	70.260	68.690	69.590	69.288	637,415
2026-06-15	70.640	71.300	69.260	70.010	69.707	722,625
2026-06-12	68.670	70.460	68.080	70.030	69.726	651,339
2026-06-11	68.620	68.620	66.910	68.130	67.835	492,739
2026-06-10	69.010	69.430	66.900	68.620	68.323	625,160
2026-06-09	68.790	69.720	67.580	68.850	68.552	641,812
2026-06-08	71.200	71.490	67.050	68.160	67.865	1,103,815
2026-06-05	73.010	73.150	71.150	71.890	71.578	748,192
2026-06-04	72.330	73.780	70.800	72.160	71.847	795,084
2026-06-03	72.880	73.770	72.050	72.890	72.574	604,305
2026-06-02	75.330	75.990	72.010	73.010	72.694	800,673
2026-06-01	76.980	77.990	74.910	75.310	74.984	932,523
2026-05-29	77.330	78.390	74.580	75.600	75.272	969,594
2026-05-28	77.360	77.830	74.670	76.690	76.358	945,442
2026-05-27	79.110	79.500	77.170	77.170	76.835	1,176,355
2026-05-26	81.030	81.030	77.800	79.150	78.807	879,053
2026-05-25	81.810	82.090	79.540	81.080	80.729	826,765
2026-05-22	81.840	82.380	80.800	81.470	81.117	824,320
2026-05-21	82.800	85.290	81.200	81.200	80.848	1,143,191
2026-05-20	83.360	84.360	81.600	82.910	82.551	1,294,002
2026-05-19	83.580	86.090	82.240	83.850	83.487	1,162,491
2026-05-18	88.250	89.340	82.790	83.850	83.487	2,102,117
2026-05-15	90.220	91.590	89.660	90.020	89.630	777,748
2026-05-14	93.590	93.590	90.300	91.000	90.606	718,061
2026-05-13	91.760	93.860	90.500	93.120	92.716	1,126,101
2026-05-12	95.000	96.870	91.300	91.870	91.472	1,991,663
2026-05-11	95.000	100.50	92.400	98.810	98.382	2,174,817
2026-05-08	95.750	95.750	93.390	95.010	94.598	1,003,837
2026-05-07	96.070	97.120	94.680	95.750	95.335	1,154,535
2026-05-06	97.430	99.280	95.510	95.990	95.574	1,220,296
2026-04-30	99.050	100.63	96.300	97.350	96.928	954,714
2026-04-29	101.20	103.18	98.870	99.300	98.870	1,407,277
2026-04-28	105.00	105.00	98.000	98.880	98.451	942,660
2026-04-27	103.00	105.30	102.52	105.06	104.60	730,811
2026-04-24	104.38	105.40	101.60	103.37	102.92	800,483
2026-04-23	107.71	108.84	104.33	105.10	104.64	941,924
2026-04-22	109.99	109.99	106.60	108.71	108.24	706,616

← NewerPage 2 of 3 · 122 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.