Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	106.50	111.30	106.22	108.80	108.33	1,426,894
2026-01-15	106.01	109.79	104.19	107.63	107.16	3,338,649
2026-01-14	102.98	118.68	102.00	112.99	112.50	5,767,782
2026-01-13	103.80	104.77	96.960	98.900	98.471	2,553,497
2026-01-12	100.78	101.72	97.100	99.880	99.447	2,495,312
2026-01-09	93.030	105.88	91.880	101.00	100.56	3,585,532
2026-01-08	93.680	98.140	92.500	93.030	92.627	2,226,976
2026-01-07	97.000	99.000	92.150	94.780	94.369	3,077,128
2026-01-06	99.000	102.98	95.430	96.990	96.570	4,039,750
2026-01-05	82.430	92.880	82.200	91.880	91.482	2,251,157
2025-12-31	81.700	83.500	81.700	82.200	81.844	239,770
2025-12-30	81.510	82.770	80.760	82.180	81.824	308,483
2025-12-29	82.900	82.910	81.680	82.500	82.142	256,048
2025-12-26	82.600	83.250	81.800	81.960	81.605	248,419
2025-12-25	82.120	84.010	81.380	82.450	82.093	360,130
2025-12-24	82.500	82.970	81.350	81.540	81.187	271,222
2025-12-23	82.500	82.730	81.370	81.640	81.286	209,750
2025-12-22	81.990	84.000	80.500	82.600	82.242	328,614
2025-12-19	81.250	83.470	80.710	81.880	81.525	278,266
2025-12-18	80.120	81.590	80.000	80.680	80.330	201,983
2025-12-17	79.840	81.300	78.700	81.000	80.649	445,152
2025-12-16	81.780	82.790	79.630	80.500	80.151	450,731
2025-12-15	84.640	84.640	81.800	81.990	81.635	403,438
2025-12-12	83.130	86.680	83.100	85.490	85.119	644,118
2025-12-11	82.260	83.590	81.000	83.420	83.058	631,918
2025-12-10	82.200	82.890	81.360	82.430	82.073	331,545
2025-12-09	86.630	89.900	82.100	82.260	81.903	677,691
2025-12-08	83.400	84.500	83.100	84.030	83.666	454,628
2025-12-05	82.380	83.100	81.580	82.720	82.361	352,788
2025-12-04	82.000	83.560	81.600	82.400	82.043	357,762
2025-12-03	84.250	84.300	82.280	83.150	82.790	339,518
2025-12-02	84.600	85.270	82.790	83.120	82.760	418,325
2025-12-01	86.410	86.930	83.550	84.560	84.193	550,598
2025-11-28	86.200	87.290	85.220	86.400	86.025	342,682
2025-11-27	87.540	87.550	86.050	86.510	86.135	463,435
2025-11-26	83.700	89.970	83.700	88.160	87.778	1,255,575
2025-11-25	82.420	84.980	82.010	84.500	84.134	589,297
2025-11-24	80.200	82.800	79.990	82.010	81.654	595,555
2025-11-21	81.200	83.990	79.380	79.890	79.544	601,739
2025-11-20	85.300	86.410	82.030	82.860	82.501	883,879
2025-11-19	88.030	89.590	85.170	85.360	84.990	716,895
2025-11-18	92.420	94.440	88.280	88.550	88.166	983,506
2025-11-17	92.030	93.890	89.880	90.700	90.307	633,794
2025-11-14	87.620	92.940	87.620	90.800	90.406	918,844
2025-11-13	89.530	90.600	87.020	87.890	87.509	801,807
2025-11-12	87.500	91.760	85.940	89.460	89.072	1,160,660
2025-11-11	89.010	91.490	88.600	90.430	90.038	423,895
2025-11-10	90.960	91.830	88.800	89.200	88.813	613,870
2025-11-07	92.270	92.460	90.640	90.900	90.506	269,669
2025-11-06	91.700	92.580	90.800	92.400	91.999	355,650
2025-11-05	92.510	94.770	90.550	91.900	91.502	719,566
2025-11-04	96.730	96.730	92.410	92.730	92.328	562,210
2025-11-03	95.840	98.000	92.000	96.710	96.291	1,163,334
2025-10-31	98.000	98.490	94.230	95.650	95.235	1,585,259
2025-10-30	88.610	92.980	87.900	91.510	91.113	784,984
2025-10-29	90.560	90.880	87.700	88.600	88.216	756,914
2025-10-28	91.200	92.270	90.060	90.560	90.167	368,011
2025-10-27	92.400	93.880	91.280	91.770	91.372	429,634
2025-10-24	89.370	92.960	88.910	92.310	91.910	758,450
2025-10-23	87.520	89.500	87.000	89.370	88.983	381,971

← NewerPage 4 of 21 · 1,216 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.