Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	51.610	52.780	51.350	51.550	51.220	342,755
2025-01-17	51.410	52.270	50.720	51.610	51.279	257,272
2025-01-16	51.510	53.260	51.090	51.250	50.922	362,994
2025-01-15	52.570	52.660	51.280	51.950	51.617	248,526
2025-01-14	51.330	52.500	50.890	52.480	52.144	501,866
2025-01-13	50.770	51.880	49.800	51.060	50.733	323,363
2025-01-10	52.200	52.970	50.480	50.780	50.455	330,239
2025-01-09	53.100	53.110	52.010	52.500	52.164	323,511
2025-01-08	54.200	54.220	51.580	53.100	52.760	366,623
2025-01-07	54.510	54.780	52.600	54.600	54.250	419,329
2025-01-06	54.480	55.240	53.680	54.310	53.962	314,890
2025-01-03	56.000	56.000	54.000	54.320	53.972	251,609
2025-01-02	57.000	57.980	55.020	55.530	55.174	408,466
2024-12-31	59.330	59.330	56.930	56.940	56.575	314,570
2024-12-30	57.830	59.550	57.210	58.760	58.384	360,030
2024-12-27	57.800	58.480	57.030	57.820	57.450	244,628
2024-12-26	58.330	58.330	57.100	57.600	57.231	224,845
2024-12-25	58.500	59.430	57.190	57.660	57.291	195,980
2024-12-24	57.430	58.630	57.430	58.500	58.125	318,766
2024-12-23	60.480	61.000	57.090	58.000	57.628	527,886
2024-12-20	59.280	61.350	59.280	60.190	59.804	490,400
2024-12-19	60.300	61.580	58.600	59.270	58.890	368,896
2024-12-18	59.970	61.280	59.560	60.380	59.993	248,103
2024-12-17	60.360	61.400	59.160	59.960	59.576	315,674
2024-12-16	61.600	61.880	60.270	60.900	60.510	303,400
2024-12-13	63.170	63.170	61.000	61.950	61.553	495,362
2024-12-12	61.680	63.980	61.650	63.200	62.795	629,521
2024-12-11	62.050	62.520	61.300	62.100	61.702	383,826
2024-12-10	63.600	64.430	61.820	61.890	61.494	515,470
2024-12-09	64.140	64.980	61.500	61.800	61.404	698,676
2024-12-06	61.980	64.900	61.270	63.400	62.994	831,124
2024-12-05	60.600	63.780	60.600	61.980	61.583	671,966
2024-12-04	62.260	63.500	60.970	62.000	61.603	934,324
2024-12-03	65.000	65.770	62.000	62.860	62.457	1,555,209
2024-12-02	58.510	60.960	58.280	59.970	59.586	483,820
2024-11-29	57.420	58.900	56.590	58.500	58.125	368,050
2024-11-28	58.090	58.820	57.100	57.150	56.784	311,697
2024-11-27	57.030	57.800	55.310	57.800	57.430	399,581
2024-11-26	56.800	58.770	56.680	56.710	56.347	425,760
2024-11-25	56.830	57.110	55.550	56.850	56.486	351,856
2024-11-22	59.700	59.700	55.760	56.010	55.651	677,635
2024-11-21	60.160	60.870	59.070	59.700	59.318	541,550
2024-11-20	58.850	61.310	58.480	60.200	59.814	675,249
2024-11-19	58.410	59.360	57.330	58.900	58.523	577,009
2024-11-18	60.980	62.000	57.990	58.040	57.668	575,780
2024-11-15	63.700	63.920	60.430	60.650	60.261	701,400
2024-11-14	65.890	67.600	63.500	63.920	63.511	668,078
2024-11-13	66.140	67.940	64.360	66.850	66.422	1,049,272
2024-11-12	65.310	68.380	64.280	65.330	64.911	1,376,058
2024-11-11	59.560	65.420	59.560	64.980	64.564	1,238,540
2024-11-08	60.520	62.380	59.740	60.490	60.102	885,784
2024-11-07	57.450	59.870	57.200	59.810	59.427	724,772
2024-11-06	58.390	59.690	57.310	57.740	57.370	571,329
2024-11-05	56.330	58.560	55.820	58.100	57.728	657,347
2024-11-04	54.720	56.660	54.720	56.330	55.969	482,709
2024-11-01	56.000	56.790	54.480	54.690	54.340	728,913
2024-10-31	57.100	57.740	55.630	56.360	55.999	1,269,599
2024-10-30	58.230	58.820	57.000	57.900	57.529	644,356
2024-10-29	62.370	62.850	58.610	58.610	58.235	910,645
2024-10-28	61.190	62.200	60.080	62.060	61.662	689,171

← NewerPage 8 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.