Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	88.870	90.350	87.630	87.800	87.419	344,882
2025-10-21	88.530	89.800	87.850	89.220	88.833	372,102
2025-10-20	88.000	89.500	86.450	89.090	88.704	495,525
2025-10-17	89.000	89.660	86.780	86.780	86.404	376,919
2025-10-16	89.860	89.860	87.520	87.900	87.519	322,844
2025-10-15	86.870	89.500	85.320	88.980	88.594	632,625
2025-10-14	88.880	89.910	85.620	85.750	85.378	610,451
2025-10-13	85.010	88.820	84.580	88.110	87.728	614,018
2025-10-10	93.680	93.690	89.930	90.100	89.709	775,995
2025-10-09	94.560	95.480	92.250	93.690	93.284	809,341
2025-09-30	93.780	95.390	92.960	94.450	94.041	562,318
2025-09-29	93.190	94.500	91.510	93.500	93.095	643,563
2025-09-26	97.000	97.540	92.980	93.190	92.786	1,170,075
2025-09-25	98.000	103.50	98.000	98.440	98.013	1,107,689
2025-09-24	94.540	98.620	94.180	97.960	97.535	819,321
2025-09-23	99.500	99.500	93.350	94.720	94.309	1,405,557
2025-09-22	99.780	101.00	98.250	99.990	99.557	840,660
2025-09-19	103.00	106.26	100.00	100.01	99.576	1,308,619
2025-09-18	100.86	109.49	100.25	103.81	103.36	2,548,176
2025-09-17	100.84	101.88	99.000	99.990	99.557	1,029,463
2025-09-16	99.960	102.50	99.330	100.87	100.43	926,419
2025-09-15	101.80	104.63	100.10	100.10	99.666	1,403,105
2025-09-12	96.880	103.66	94.580	101.58	101.14	2,232,772
2025-09-11	94.180	98.000	90.000	96.880	96.460	1,433,891
2025-09-10	94.000	98.660	93.170	95.160	94.747	1,188,574
2025-09-09	99.980	99.990	93.700	94.010	93.602	2,397,449
2025-09-08	101.21	104.90	99.200	102.21	101.77	2,114,366
2025-09-05	98.000	102.99	95.180	101.51	101.07	3,034,206
2025-09-04	97.980	109.30	97.000	99.800	99.367	4,438,902
2025-09-03	89.490	97.890	89.490	92.750	92.348	2,252,420
2025-09-02	91.690	93.500	88.000	89.450	89.062	1,235,969
2025-09-01	89.030	93.600	88.880	91.690	91.293	1,290,946
2025-08-29	90.580	90.860	87.520	89.000	88.614	1,255,155
2025-08-28	89.000	91.480	85.360	90.880	90.486	1,717,611
2025-08-27	95.520	98.700	89.400	89.400	89.012	1,895,108
2025-08-26	98.600	98.660	94.800	95.500	95.086	1,209,796
2025-08-25	95.190	99.260	95.000	98.520	98.093	1,499,275
2025-08-22	94.710	96.080	94.180	95.630	95.215	911,837
2025-08-21	95.820	96.700	93.000	95.150	94.738	1,145,501
2025-08-20	95.040	96.900	92.350	95.820	95.405	1,404,306
2025-08-19	100.99	104.48	94.990	95.300	94.887	2,382,048
2025-08-18	99.990	102.77	99.680	101.98	101.54	1,491,243
2025-08-15	99.980	101.36	97.020	99.500	99.069	1,318,384
2025-08-14	97.590	104.00	97.590	99.120	98.690	1,823,345
2025-08-13	97.430	99.900	96.170	98.470	98.043	1,151,109
2025-08-12	100.00	100.10	96.000	97.710	97.286	1,295,968
2025-08-11	93.900	102.45	93.900	100.20	99.766	2,053,230
2025-08-08	92.800	96.290	91.100	93.570	93.164	1,410,912
2025-08-07	95.000	97.790	92.410	93.400	92.995	1,234,889
2025-08-06	99.000	101.28	95.500	95.730	95.315	1,795,094
2025-08-05	96.740	97.640	94.880	97.080	96.659	1,175,146
2025-08-04	96.740	97.510	93.170	96.120	95.703	1,591,694
2025-08-01	96.070	100.98	94.690	96.650	96.231	2,079,056
2025-07-31	97.900	98.910	95.000	96.060	95.644	1,935,172
2025-07-30	100.00	101.99	96.260	97.280	96.858	2,173,681
2025-07-29	101.00	102.50	95.580	102.03	101.59	2,596,943
2025-07-28	99.680	101.89	98.300	99.820	99.387	1,952,060
2025-07-25	101.97	103.50	97.600	98.670	98.242	3,252,114
2025-07-24	105.32	115.71	100.09	102.55	102.11	4,760,497
2025-07-23	103.00	105.87	98.200	98.350	97.924	2,929,951

← NewerPage 5 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.