Jenkem Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 281.20 | 282.99 | 266.66 | 274.37 | 266.73 | 653,231 |
| 2021-11-05 | 293.20 | 300.31 | 280.00 | 283.86 | 275.96 | 686,341 |
| 2021-11-04 | 289.00 | 315.00 | 286.16 | 295.20 | 286.99 | 1,057,978 |
| 2021-11-03 | 275.50 | 290.12 | 269.66 | 289.00 | 280.96 | 910,323 |
| 2021-11-02 | 265.59 | 286.29 | 264.20 | 280.38 | 272.58 | 1,120,026 |
| 2021-11-01 | 280.38 | 280.38 | 265.00 | 265.00 | 257.63 | 1,033,724 |
| 2021-10-29 | 279.00 | 286.00 | 254.10 | 278.74 | 270.98 | 1,407,168 |
| 2021-10-28 | 268.00 | 287.89 | 263.50 | 279.55 | 271.77 | 2,223,952 |
| 2021-10-27 | 284.43 | 290.20 | 241.18 | 258.00 | 250.82 | 2,207,301 |
| 2021-10-26 | 285.98 | 291.35 | 278.00 | 285.58 | 277.63 | 540,754 |
| 2021-10-25 | 268.99 | 288.87 | 265.50 | 286.81 | 278.83 | 857,882 |
| 2021-10-22 | 271.20 | 275.28 | 264.04 | 265.64 | 258.25 | 498,287 |
| 2021-10-21 | 271.07 | 279.00 | 268.23 | 273.80 | 266.18 | 670,977 |
| 2021-10-20 | 252.47 | 274.39 | 248.78 | 271.45 | 263.90 | 784,395 |
| 2021-10-19 | 251.65 | 259.96 | 248.80 | 254.00 | 246.93 | 358,350 |
| 2021-10-18 | 252.04 | 261.00 | 246.00 | 255.30 | 248.20 | 545,357 |
| 2021-10-15 | 247.35 | 256.00 | 243.02 | 255.50 | 248.39 | 492,823 |
| 2021-10-14 | 240.13 | 250.99 | 238.00 | 248.33 | 241.42 | 523,362 |
← NewerPage 21 of 21 · 1,218 trading days
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.