Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	109.38	110.82	106.00	108.59	108.12	981,595
2026-04-20	109.70	111.43	106.89	109.37	108.90	988,581
2026-04-17	108.50	109.96	106.66	107.77	107.30	1,065,638
2026-04-16	104.54	110.00	102.72	108.60	108.13	1,635,521
2026-04-15	104.95	106.09	101.00	103.85	103.40	1,285,451
2026-04-14	98.490	102.80	97.610	102.47	102.03	1,090,802
2026-04-13	99.490	99.490	96.300	98.070	97.645	901,237
2026-04-10	97.190	100.46	97.050	99.300	98.870	886,305
2026-04-09	99.300	101.84	96.850	97.190	96.769	820,243
2026-04-08	97.500	100.49	96.850	100.28	99.845	1,066,216
2026-04-07	96.000	97.000	94.050	95.330	94.917	781,841
2026-04-03	96.400	97.490	93.820	94.090	93.682	751,683
2026-04-02	99.900	100.47	97.120	97.680	97.257	994,669
2026-04-01	93.500	99.470	92.640	98.900	98.471	1,258,520
2026-03-31	95.250	97.310	92.020	92.420	92.019	581,446
2026-03-30	92.000	95.880	91.510	94.500	94.090	775,474
2026-03-27	88.370	93.760	88.000	93.530	93.125	689,933
2026-03-26	90.990	92.200	87.120	88.750	88.365	454,084
2026-03-25	92.410	93.590	90.720	91.050	90.655	421,203
2026-03-24	90.210	93.490	90.120	92.230	91.830	484,837
2026-03-23	93.880	94.000	87.150	88.230	87.848	730,492
2026-03-20	97.910	99.490	94.580	94.590	94.180	497,347
2026-03-19	100.52	101.56	97.400	97.910	97.486	602,318
2026-03-18	101.90	103.84	100.68	102.46	102.02	580,495
2026-03-17	103.51	105.66	101.01	102.60	102.16	777,478
2026-03-16	102.70	102.73	100.00	102.65	102.20	508,153
2026-03-13	105.85	107.00	101.19	101.90	101.46	992,070
2026-03-12	103.52	108.50	102.70	107.49	107.02	1,189,088
2026-03-11	106.48	106.55	103.30	103.50	103.05	671,813
2026-03-10	106.20	109.08	105.00	105.46	105.00	1,091,853
2026-03-09	100.58	106.50	99.500	106.13	105.67	1,327,524
2026-03-06	101.50	105.56	101.01	103.37	102.92	1,069,509
2026-03-05	99.760	104.88	96.690	102.22	101.78	1,510,429
2026-03-04	96.630	100.50	96.260	97.220	96.799	814,427
2026-03-03	104.98	104.98	97.040	97.200	96.779	1,161,640
2026-03-02	100.00	104.96	99.010	102.31	101.87	1,321,566
2026-02-27	96.000	102.00	95.510	100.87	100.43	1,364,448
2026-02-26	95.000	97.240	94.280	96.990	96.570	686,671
2026-02-25	95.300	95.790	94.610	95.400	94.986	460,440
2026-02-24	99.000	99.000	94.580	95.300	94.887	698,906
2026-02-13	97.800	99.900	97.750	98.000	97.575	549,822
2026-02-12	98.000	99.360	97.750	98.240	97.814	814,927
2026-02-11	99.140	100.25	97.800	98.000	97.575	712,705
2026-02-10	98.000	100.66	97.080	98.700	98.272	790,221
2026-02-09	97.970	100.88	96.610	98.660	98.232	1,071,722
2026-02-06	93.780	99.940	92.680	97.360	96.938	1,268,127
2026-02-05	94.000	94.860	93.000	94.550	94.140	531,119
2026-02-04	96.650	96.650	93.210	94.970	94.558	1,016,121
2026-02-03	94.110	97.330	94.110	97.170	96.749	660,072
2026-02-02	96.640	97.500	93.650	93.700	93.294	829,615
2026-01-30	97.120	99.030	95.200	96.550	96.131	823,038
2026-01-29	101.66	102.00	97.390	97.600	97.177	1,326,222
2026-01-28	104.81	105.83	100.50	101.66	101.22	1,409,256
2026-01-27	107.58	109.00	102.78	105.42	104.96	1,125,183
2026-01-26	107.01	110.80	105.02	107.58	107.11	1,391,673
2026-01-23	112.79	113.98	106.40	108.78	108.31	2,033,602
2026-01-22	106.70	109.20	105.00	107.48	107.01	1,268,802
2026-01-21	103.00	108.67	102.45	104.06	103.61	1,362,884
2026-01-20	104.08	106.91	102.36	103.60	103.15	1,579,018
2026-01-19	108.45	109.77	103.70	104.00	103.55	1,450,577

← NewerPage 3 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.