Jenkem Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	85.780	88.000	81.800	84.900	84.900	4,918,561
2026-10-16	90.300	102.38	87.670	88.760	88.760	6,804,101
2026-10-15	90.000	97.290	87.000	87.470	87.470	5,330,416
2026-10-14	95.250	98.660	92.100	92.100	92.100	4,287,825
2026-10-13	95.560	98.930	93.110	97.170	97.170	5,948,831
2026-10-12	111.00	113.10	100.28	100.28	100.28	6,295,205
2026-10-09	108.46	109.86	98.580	107.90	107.90	7,947,138
2026-10-08	106.43	115.00	103.43	108.81	108.81	8,469,574
2026-09-30	96.000	110.65	94.000	106.41	106.41	8,162,817
2026-09-29	95.220	101.57	93.200	95.790	95.790	5,752,194
2026-09-28	95.250	100.44	93.000	99.450	99.450	6,047,428
2026-09-24	100.01	100.47	94.550	94.790	94.790	6,889,545
2026-09-23	99.390	105.49	96.000	102.34	102.34	7,092,229
2026-09-22	91.100	103.97	89.900	99.400	99.400	8,232,342
2026-09-21	85.630	92.500	85.550	91.100	91.100	6,831,216
2026-09-18	84.040	89.880	83.630	85.510	85.510	6,684,184
2026-09-17	76.740	88.720	76.720	82.800	82.800	8,782,324
2026-09-16	76.320	77.800	75.000	77.230	77.230	2,286,700
2026-09-15	77.730	77.730	75.450	75.720	75.720	2,527,569
2026-09-14	75.290	79.110	73.200	77.240	77.240	3,595,987
2026-09-11	76.280	76.280	72.740	74.180	74.180	2,847,686
2026-09-10	79.060	79.200	75.600	76.500	76.500	3,422,163
2026-09-09	81.700	82.470	79.030	79.880	79.880	4,353,458
2026-09-08	80.450	85.950	79.280	84.600	84.600	7,049,213
2026-09-07	79.700	80.600	78.380	80.440	80.440	2,957,574
2026-09-04	82.250	82.780	79.400	79.800	79.800	5,025,993
2026-09-03	82.060	85.190	82.060	83.220	83.220	4,590,184
2026-09-02	90.780	92.000	83.300	83.700	83.700	7,606,796
2026-09-01	89.000	91.490	86.450	88.100	88.100	7,620,180
2026-08-31	100.00	100.00	87.040	91.000	91.000	12,407,352
2026-08-28	125.00	125.00	104.32	108.80	108.80	12,501,119
2026-08-27	125.06	129.78	120.02	127.30	127.30	9,691,566
2026-08-26	132.03	138.80	125.00	128.00	128.00	10,969,812
2026-08-25	124.00	134.00	118.05	133.41	133.41	13,095,528
2026-08-24	116.32	128.81	116.32	124.00	124.00	15,135,647
2026-08-21	107.34	107.34	107.34	107.34	107.34	3,270,246
2026-08-20	89.450	89.450	89.450	89.450	89.450	580,154
2026-08-19	78.230	79.000	73.800	74.540	74.540	1,468,972
2026-08-18	80.320	80.330	76.940	78.690	78.690	1,512,579
2026-08-17	81.680	84.010	78.590	79.990	79.990	1,990,439
2026-08-14	81.580	83.800	80.000	82.200	82.200	1,644,853
2026-08-13	79.380	85.490	78.680	81.320	81.320	2,643,486
2026-08-12	77.900	80.470	77.520	79.380	79.380	1,819,349
2026-08-11	76.720	80.700	75.100	78.480	78.480	2,801,145
2026-08-10	74.800	78.380	74.750	77.300	77.300	2,206,137
2026-08-07	67.730	74.850	67.730	74.500	74.500	2,150,695
2026-08-06	67.240	68.810	67.010	68.200	68.200	824,462
2026-08-05	65.830	69.500	65.770	68.160	68.160	1,372,783
2026-08-04	62.560	67.080	62.560	66.090	66.090	1,580,749
2026-08-03	64.910	65.490	62.130	62.390	62.390	1,325,631
2026-07-31	66.650	66.720	64.460	64.930	64.930	1,128,605
2026-07-30	69.510	69.740	64.230	64.650	64.650	1,464,332
2026-07-29	70.840	72.090	68.900	69.840	69.840	1,178,818
2026-07-28	73.370	73.900	70.360	70.600	70.600	982,521
2026-07-27	72.790	77.870	71.680	73.640	73.640	1,663,978
2026-07-24	79.190	79.330	72.720	72.790	72.790	1,351,780
2026-07-23	73.890	79.520	73.890	79.270	79.270	2,069,321
2026-07-22	73.000	77.370	72.970	74.810	74.810	1,560,566
2026-07-21	77.760	77.760	68.550	74.160	74.160	2,109,567
2026-07-20	76.850	79.800	75.000	77.900	77.900	1,313,689

Page 1 of 21 · 1,215 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.