Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	59.610	62.450	59.080	61.180	60.788	883,722
2024-10-24	60.350	61.000	58.800	59.110	58.731	522,367
2024-10-23	61.110	61.990	60.030	60.650	60.261	613,114
2024-10-22	59.600	62.430	58.970	61.150	60.758	664,198
2024-10-21	59.000	61.220	57.550	59.600	59.218	809,668
2024-10-18	53.200	60.500	53.200	58.770	58.394	949,871
2024-10-17	57.000	57.000	55.000	55.010	54.658	443,122
2024-10-16	56.000	57.880	55.170	55.700	55.343	411,053
2024-10-15	58.200	59.500	56.520	56.520	56.158	458,516
2024-10-14	57.180	58.600	55.110	57.920	57.549	525,612
2024-10-11	60.800	60.800	56.560	57.220	56.853	608,397
2024-10-10	64.880	65.990	60.000	61.130	60.738	965,008
2024-10-09	71.000	73.500	63.520	63.830	63.421	1,381,788
2024-10-08	76.680	76.680	69.010	75.330	74.847	1,877,005
2024-09-30	57.900	64.000	56.000	64.000	63.590	1,498,342
2024-09-27	50.480	54.950	50.400	53.660	53.316	566,629
2024-09-26	47.520	49.770	46.900	49.730	49.411	419,573
2024-09-25	47.950	49.230	47.490	47.530	47.226	575,902
2024-09-24	45.550	47.870	44.930	47.100	46.798	524,021
2024-09-23	46.300	46.640	45.350	45.560	45.268	215,079
2024-09-20	46.200	46.200	45.040	45.570	45.278	213,369
2024-09-19	45.310	46.780	44.540	45.950	45.656	531,140
2024-09-18	46.930	46.930	44.270	45.110	44.821	359,990
2024-09-13	46.970	47.540	45.000	45.790	45.497	358,987
2024-09-12	47.980	49.090	46.930	46.970	46.669	274,986
2024-09-11	47.550	48.560	47.190	47.930	47.623	262,299
2024-09-10	48.000	48.440	46.600	47.750	47.444	239,151
2024-09-09	48.100	49.270	47.580	48.000	47.693	236,479
2024-09-06	50.530	51.380	48.400	48.410	48.100	321,126
2024-09-05	51.140	51.890	50.130	50.890	50.564	237,877
2024-09-04	50.060	51.390	50.010	50.350	50.027	231,918
2024-09-03	49.900	51.210	49.330	50.580	50.256	205,620
2024-09-02	51.520	51.970	49.580	49.660	49.342	312,525
2024-08-30	51.300	53.310	50.880	51.800	51.468	367,122
2024-08-29	50.230	51.890	50.230	51.290	50.961	162,980
2024-08-28	50.450	51.090	49.500	50.700	50.375	177,754
2024-08-27	50.000	51.300	49.520	50.450	50.127	235,344
2024-08-26	48.700	50.280	48.580	49.900	49.580	281,759
2024-08-23	49.900	49.980	48.510	48.750	48.438	339,090
2024-08-22	50.220	50.980	49.360	50.020	49.700	195,501
2024-08-21	49.480	51.240	48.730	50.100	49.779	294,363
2024-08-20	51.240	51.250	49.170	49.480	49.163	358,763
2024-08-19	52.460	52.990	51.210	51.320	50.991	214,425
2024-08-16	52.500	53.310	51.600	52.460	52.124	329,937
2024-08-15	53.500	54.180	52.310	53.040	52.700	234,333
2024-08-14	53.810	54.080	53.050	53.110	52.770	221,029
2024-08-13	54.920	55.880	53.880	54.630	54.280	152,053
2024-08-12	54.500	56.210	54.260	54.900	54.548	226,414
2024-08-09	56.780	57.280	54.360	54.560	54.210	281,023
2024-08-08	55.300	56.530	54.470	55.510	55.154	328,707
2024-08-07	56.710	57.060	55.180	55.300	54.946	258,911
2024-08-06	54.440	57.200	54.440	56.700	56.337	452,997
2024-08-05	54.870	56.900	53.500	53.500	53.157	289,887
2024-08-02	55.600	57.980	55.010	55.010	54.658	264,687
2024-08-01	57.000	57.470	55.300	55.690	55.333	259,697
2024-07-31	52.900	57.300	52.200	57.000	56.635	539,749
2024-07-30	53.190	54.310	52.700	53.000	52.660	250,793
2024-07-29	53.490	53.960	52.210	53.690	53.346	277,029
2024-07-26	54.030	55.210	52.120	53.900	53.555	711,745
2024-07-25	53.980	55.690	53.020	54.050	53.704	355,912

← NewerPage 9 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.