Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	58.700	60.000	58.500	59.970	59.586	555,402
2025-04-22	57.780	58.800	57.450	58.590	58.215	375,882
2025-04-21	57.360	58.620	56.320	57.790	57.420	413,571
2025-04-18	57.030	57.500	55.650	56.830	56.466	334,431
2025-04-17	56.930	58.190	56.870	57.040	56.675	365,830
2025-04-16	58.800	59.200	56.770	57.650	57.281	566,290
2025-04-15	56.160	60.330	55.300	59.810	59.427	1,102,621
2025-04-14	56.900	58.330	55.750	56.160	55.800	627,690
2025-04-11	55.500	57.770	54.800	57.080	56.714	699,195
2025-04-10	55.010	56.180	53.550	55.500	55.144	859,036
2025-04-09	50.530	52.950	47.170	52.350	52.015	1,083,132
2025-04-08	53.010	54.540	50.200	51.580	51.250	1,077,646
2025-04-07	60.000	62.090	51.530	52.760	52.422	1,628,069
2025-04-03	61.880	67.780	61.880	64.410	63.997	1,575,766
2025-04-02	60.730	63.500	60.310	63.500	63.093	1,095,957
2025-04-01	57.530	63.880	57.220	61.030	60.639	1,427,525
2025-03-31	59.160	59.210	56.400	57.210	56.844	548,291
2025-03-28	59.690	61.960	59.100	59.160	58.781	703,558
2025-03-27	57.770	59.460	56.570	59.330	58.950	572,005
2025-03-26	57.790	58.780	57.760	57.820	57.450	294,150
2025-03-25	58.480	59.390	57.510	58.190	57.817	357,071
2025-03-24	58.700	59.510	57.770	58.480	58.105	390,953
2025-03-21	60.760	61.300	58.880	59.120	58.741	471,440
2025-03-20	61.540	62.000	60.830	61.070	60.679	361,569
2025-03-19	62.530	62.890	61.010	61.230	60.838	365,363
2025-03-18	61.640	62.890	61.120	62.230	61.831	512,135
2025-03-17	61.220	62.000	60.070	61.330	60.937	481,544
2025-03-14	60.300	61.310	58.990	60.760	60.371	746,289
2025-03-13	61.290	61.990	59.300	60.220	59.834	667,803
2025-03-12	62.470	63.220	61.520	61.600	61.205	439,711
2025-03-11	62.790	63.560	61.300	62.460	62.060	717,926
2025-03-10	64.500	65.880	63.120	63.630	63.222	636,587
2025-03-07	62.880	65.830	62.630	64.310	63.898	904,842
2025-03-06	61.900	63.500	61.000	63.180	62.775	763,961
2025-03-05	63.600	63.600	60.520	61.230	60.838	641,064
2025-03-04	60.910	62.980	60.510	62.320	61.921	573,880
2025-03-03	61.500	63.260	60.690	61.550	61.156	815,747
2025-02-28	64.500	65.850	60.720	61.780	61.384	1,335,422
2025-02-27	65.600	65.600	62.000	64.820	64.405	1,279,115
2025-02-26	63.500	65.980	63.300	64.840	64.425	1,653,062
2025-02-25	64.000	66.920	63.000	63.000	62.596	2,169,811
2025-02-24	59.000	70.320	58.800	66.410	65.985	3,790,845
2025-02-21	57.980	58.880	56.560	58.600	58.225	1,091,492
2025-02-20	54.440	58.670	54.030	57.880	57.509	1,326,487
2025-02-19	53.020	54.530	52.500	54.000	53.654	462,407
2025-02-18	55.120	55.200	52.570	53.010	52.670	495,633
2025-02-17	55.200	56.500	54.200	54.850	54.499	559,568
2025-02-14	54.010	56.000	54.010	55.190	54.836	621,465
2025-02-13	55.450	55.500	53.600	53.930	53.585	403,227
2025-02-12	54.350	55.600	54.130	55.450	55.095	371,782
2025-02-11	56.000	56.000	54.330	54.670	54.320	259,795
2025-02-10	54.040	56.020	53.200	55.490	55.135	729,938
2025-02-07	52.740	54.480	52.740	53.850	53.505	487,129
2025-02-06	51.250	53.180	50.460	52.880	52.541	479,288
2025-02-05	49.870	51.050	49.700	50.700	50.375	289,238
2025-01-27	50.410	51.190	49.700	49.700	49.382	265,823
2025-01-24	51.030	51.360	49.720	50.130	49.809	508,805
2025-01-23	51.580	52.290	51.010	51.070	50.743	272,462
2025-01-22	51.600	51.850	50.700	51.250	50.922	219,899
2025-01-21	51.830	52.440	50.650	51.590	51.260	300,048

← NewerPage 7 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.