Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	215.31	215.88	203.22	205.17	199.46	634,961
2022-01-28	219.90	223.36	208.47	210.46	204.60	709,338
2022-01-27	228.17	229.61	215.00	215.80	209.79	1,093,159
2022-01-26	220.14	227.68	218.38	225.27	219.00	1,274,124
2022-01-25	236.00	239.12	223.88	224.95	218.69	2,227,838
2022-01-24	257.27	261.30	250.43	258.02	250.84	436,021
2022-01-21	257.00	261.07	252.18	253.96	246.89	412,437
2022-01-20	263.36	268.98	256.33	256.39	249.26	400,055
2022-01-19	270.21	274.80	262.35	263.40	256.07	457,881
2022-01-18	277.00	288.88	270.88	273.69	266.07	661,828
2022-01-17	280.98	280.98	269.01	274.01	266.38	474,146
2022-01-14	269.60	280.83	268.05	277.51	269.79	548,529
2022-01-13	281.21	281.21	271.00	272.60	265.01	595,309
2022-01-12	283.00	288.00	277.68	280.50	272.69	579,856
2022-01-11	286.50	288.33	276.04	282.32	274.46	560,533
2022-01-10	293.63	295.01	281.30	285.50	277.56	856,123
2022-01-07	298.00	303.88	283.00	289.80	281.74	920,764
2022-01-06	301.25	309.86	295.51	302.41	293.99	750,145
2022-01-05	322.90	328.60	299.00	306.12	297.60	1,303,924
2022-01-04	336.15	340.80	322.23	322.25	313.28	568,084
2021-12-31	337.42	342.97	332.01	337.13	327.75	360,806
2021-12-30	345.74	348.22	330.00	337.40	328.01	681,445
2021-12-29	348.66	357.57	341.00	345.74	336.12	329,571
2021-12-28	333.38	350.18	333.38	346.87	337.22	448,127
2021-12-27	344.00	348.80	329.73	333.40	324.12	570,609
2021-12-24	347.89	355.94	341.15	344.50	334.91	359,861
2021-12-23	352.22	357.00	348.01	349.50	339.77	237,561
2021-12-22	345.03	366.98	345.03	353.20	343.37	372,938
2021-12-21	346.25	356.76	341.54	348.61	338.91	446,111
2021-12-20	352.16	355.00	338.50	345.88	336.25	600,554
2021-12-17	363.41	364.90	348.19	350.00	340.26	460,907
2021-12-16	352.19	369.90	351.00	361.55	351.49	671,083
2021-12-15	384.85	384.85	355.00	356.00	346.09	887,620
2021-12-14	392.55	395.00	374.00	376.05	365.59	429,400
2021-12-13	385.00	403.07	381.79	391.10	380.22	465,867
2021-12-10	374.50	387.00	374.50	384.12	373.43	325,237
2021-12-09	375.20	384.95	369.00	376.99	366.50	426,392
2021-12-08	363.58	378.60	361.41	377.25	366.75	370,707
2021-12-07	363.00	373.66	345.01	363.58	353.46	821,350
2021-12-06	382.66	382.66	363.00	363.59	353.47	537,029
2021-12-03	383.16	392.50	382.66	386.00	375.26	313,133
2021-12-02	370.21	392.58	370.21	381.24	370.63	569,823
2021-12-01	386.98	388.00	368.88	375.51	365.06	428,117
2021-11-30	390.00	390.00	377.17	385.00	374.29	312,883
2021-11-29	395.00	395.00	373.01	384.66	373.96	605,226
2021-11-26	360.20	398.00	355.00	386.11	375.37	945,957
2021-11-25	356.00	369.71	348.32	363.92	353.79	703,437
2021-11-24	350.98	369.85	345.00	352.01	342.21	513,487
2021-11-23	365.01	365.47	339.21	352.00	342.20	1,132,065
2021-11-22	354.04	375.00	350.00	370.00	359.70	487,480
2021-11-19	362.00	366.60	353.53	359.30	349.30	357,260
2021-11-18	345.00	368.00	341.56	361.00	350.95	808,211
2021-11-17	335.00	353.17	329.02	351.97	342.18	791,443
2021-11-16	323.70	338.85	311.13	334.58	325.27	807,793
2021-11-15	316.00	327.48	315.00	315.85	307.06	485,961
2021-11-12	302.00	331.58	301.01	319.88	310.98	1,016,973
2021-11-11	303.46	306.56	294.85	304.50	296.03	453,272
2021-11-10	302.13	307.67	293.00	301.90	293.50	554,314
2021-11-09	273.92	301.30	273.92	299.00	290.68	820,118
2021-11-08	281.20	282.99	266.66	274.37	266.73	653,231

← NewerPage 20 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.