Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	110.16	110.16	104.00	105.10	104.64	3,686,343
2025-07-21	94.990	110.16	94.650	110.16	109.68	4,829,145
2025-07-18	82.440	95.000	80.560	91.800	91.402	3,778,490
2025-07-17	81.000	82.850	78.810	82.000	81.645	1,437,523
2025-07-16	77.290	82.000	76.900	79.880	79.534	2,000,945
2025-07-15	77.450	78.110	75.000	76.220	75.890	1,103,864
2025-07-14	72.300	78.630	71.860	77.450	77.114	1,617,639
2025-07-11	72.400	73.900	71.680	73.290	72.972	725,910
2025-07-10	72.680	73.770	71.600	72.100	71.638	535,225
2025-07-09	72.600	73.690	71.640	72.540	72.075	586,791
2025-07-08	71.750	73.680	71.090	72.600	72.135	534,224
2025-07-07	72.710	74.800	71.500	71.620	71.161	682,439
2025-07-04	72.280	73.860	71.590	72.590	72.125	657,872
2025-07-03	72.290	73.410	71.350	72.280	71.817	682,891
2025-07-02	72.600	73.920	71.380	71.920	71.459	862,869
2025-07-01	70.690	74.940	70.180	73.360	72.890	1,549,305
2025-06-30	68.410	70.980	68.410	70.600	70.148	766,053
2025-06-27	68.500	69.930	68.000	68.710	68.270	685,805
2025-06-26	69.570	69.570	67.240	68.000	67.564	748,079
2025-06-25	70.200	70.980	66.920	68.550	68.111	1,115,463
2025-06-24	67.770	68.300	67.290	68.180	67.743	677,045
2025-06-23	66.940	67.880	65.880	67.610	67.177	664,631
2025-06-20	66.980	67.600	65.700	65.900	65.478	599,502
2025-06-19	69.430	70.200	66.700	67.200	66.769	940,627
2025-06-18	69.100	69.870	68.130	68.970	68.528	775,376
2025-06-17	73.740	74.300	69.690	69.910	69.462	1,420,352
2025-06-16	73.240	73.890	72.050	72.580	72.115	654,892
2025-06-13	74.500	74.990	72.000	73.040	72.572	1,043,939
2025-06-12	74.750	76.300	73.850	75.400	74.917	1,107,504
2025-06-11	79.000	79.280	74.500	74.860	74.380	1,301,779
2025-06-10	73.550	77.000	73.160	76.950	76.457	2,076,281
2025-06-09	72.000	75.440	71.700	73.500	73.029	1,715,667
2025-06-06	74.520	75.000	71.500	72.110	71.648	1,746,885
2025-06-05	75.750	77.740	74.000	74.690	74.212	1,855,781
2025-06-04	78.050	78.050	74.100	75.680	75.195	1,980,149
2025-06-03	75.250	79.830	73.870	79.150	78.643	2,595,636
2025-05-30	77.370	80.980	74.710	75.250	74.768	3,326,581
2025-05-29	73.400	83.200	73.000	78.000	77.500	3,964,994
2025-05-28	67.980	70.300	66.550	69.990	69.542	2,080,658
2025-05-27	63.690	69.700	62.750	68.250	67.813	2,517,215
2025-05-26	64.000	64.390	62.530	63.260	62.855	838,414
2025-05-23	65.620	65.960	64.120	64.650	64.236	1,465,267
2025-05-22	63.790	67.450	62.030	67.000	66.571	2,359,243
2025-05-21	61.800	67.000	61.100	64.950	64.534	1,759,101
2025-05-20	61.600	63.320	61.370	61.450	61.056	790,112
2025-05-19	63.800	63.800	60.740	61.540	61.146	509,176
2025-05-16	62.090	63.570	60.500	63.000	62.596	567,128
2025-05-15	61.330	62.000	60.370	61.270	60.877	387,220
2025-05-14	62.250	63.180	60.610	62.000	61.603	562,674
2025-05-13	61.000	64.240	60.810	61.840	61.444	837,196
2025-05-12	59.700	60.980	59.150	60.680	60.291	517,051
2025-05-09	61.670	62.360	59.900	60.100	59.715	377,946
2025-05-08	61.240	62.210	61.010	61.880	61.484	383,984
2025-05-07	62.590	63.690	60.590	61.120	60.728	655,753
2025-05-06	61.090	62.810	60.400	62.460	62.060	726,547
2025-04-30	61.340	62.590	60.560	61.000	60.609	437,906
2025-04-29	61.980	61.980	60.300	61.480	61.086	575,053
2025-04-28	62.210	62.900	60.420	60.980	60.589	926,833
2025-04-25	60.380	60.490	58.090	59.500	59.119	399,926
2025-04-24	59.450	62.360	59.050	60.100	59.715	841,593

← NewerPage 6 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.