China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.620	0.640	0.600	0.610	0.557	37,370,000
2024-08-08	0.600	0.630	0.590	0.600	0.548	22,196,461
2024-08-07	0.610	0.620	0.590	0.600	0.548	22,893,830
2024-08-06	0.600	0.600	0.580	0.600	0.548	15,510,910
2024-08-05	0.610	0.620	0.570	0.590	0.539	34,266,000
2024-08-02	0.600	0.620	0.600	0.610	0.557	10,090,000
2024-08-01	0.630	0.640	0.600	0.610	0.557	16,582,000
2024-07-31	0.600	0.640	0.590	0.620	0.566	24,422,000
2024-07-30	0.610	0.620	0.590	0.590	0.539	13,140,070
2024-07-29	0.620	0.620	0.600	0.600	0.548	10,537,060
2024-07-26	0.620	0.630	0.610	0.610	0.557	18,030,000
2024-07-25	0.620	0.630	0.610	0.620	0.566	16,182,000
2024-07-24	0.640	0.650	0.610	0.620	0.566	19,885,000
2024-07-23	0.650	0.660	0.640	0.640	0.585	6,840,341
2024-07-22	0.650	0.660	0.630	0.650	0.594	16,660,000
2024-07-19	0.660	0.660	0.630	0.640	0.585	16,831,510
2024-07-18	0.680	0.680	0.650	0.660	0.603	17,515,650
2024-07-17	0.680	0.700	0.670	0.670	0.612	34,834,000
2024-07-16	0.670	0.700	0.670	0.670	0.612	13,206,000
2024-07-15	0.690	0.700	0.670	0.680	0.621	20,836,000
2024-07-12	0.650	0.700	0.650	0.690	0.630	56,763,191
2024-07-11	0.630	0.650	0.620	0.650	0.594	15,576,830
2024-07-10	0.640	0.640	0.620	0.620	0.566	14,450,000
2024-07-09	0.640	0.640	0.620	0.640	0.585	14,864,000
2024-07-08	0.670	0.670	0.620	0.630	0.575	15,281,090
2024-07-05	0.660	0.670	0.650	0.660	0.603	15,009,830
2024-07-04	0.660	0.670	0.640	0.660	0.603	24,423,170
2024-07-03	0.630	0.660	0.630	0.650	0.594	20,098,000
2024-07-02	0.650	0.660	0.620	0.620	0.566	32,013,830
2024-06-28	0.620	0.640	0.610	0.620	0.566	10,249,540
2024-06-27	0.640	0.650	0.620	0.620	0.566	12,072,000
2024-06-26	0.640	0.650	0.630	0.640	0.585	13,225,500
2024-06-25	0.630	0.650	0.620	0.630	0.575	28,855,301
2024-06-24	0.640	0.640	0.610	0.630	0.575	22,292,000
2024-06-21	0.640	0.650	0.630	0.640	0.585	19,562,689
2024-06-20	0.650	0.660	0.630	0.630	0.575	14,088,000
2024-06-19	0.640	0.660	0.630	0.660	0.603	13,614,000
2024-06-18	0.650	0.660	0.630	0.630	0.575	16,987,811
2024-06-17	0.670	0.680	0.640	0.640	0.585	28,920,000
2024-06-14	0.670	0.700	0.660	0.670	0.612	47,564,762
2024-06-13	0.680	0.690	0.660	0.670	0.612	14,536,000
2024-06-12	0.690	0.690	0.660	0.670	0.612	30,885,090
2024-06-11	0.710	0.710	0.670	0.680	0.621	38,609,930
2024-06-07	0.710	0.720	0.700	0.710	0.649	16,756,650
2024-06-06	0.730	0.750	0.690	0.700	0.639	35,534,367
2024-06-05	0.750	0.750	0.710	0.720	0.658	17,274,000
2024-06-04	0.700	0.750	0.700	0.740	0.676	38,936,352
2024-06-03	0.700	0.720	0.680	0.700	0.639	31,410,369
2024-05-31	0.720	0.730	0.680	0.690	0.630	42,168,980
2024-05-30	0.750	0.750	0.710	0.710	0.649	26,132,000
2024-05-29	0.760	0.770	0.730	0.740	0.676	32,245,631
2024-05-28	0.790	0.800	0.740	0.750	0.685	31,864,000
2024-05-27	0.760	0.790	0.720	0.780	0.712	52,652,441
2024-05-24	0.800	0.800	0.760	0.760	0.694	72,912,000
2024-05-23	0.850	0.850	0.800	0.810	0.740	60,468,000
2024-05-22	0.850	0.900	0.840	0.850	0.776	70,204,469
2024-05-21	0.850	0.890	0.840	0.850	0.776	108,600,602
2024-05-20	0.930	0.930	0.850	0.860	0.786	149,119,594
2024-05-17	0.810	0.920	0.790	0.900	0.822	272,600,000
2024-05-16	0.760	0.820	0.740	0.790	0.722	114,879,797

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0300 HKD
2025-09-15	0.0300 HKD
2024-09-13	0.0300 HKD
2023-09-18	0.0150 HKD
2023-06-30	0.0200 HKD
2023-06-09	0.0200 HKD
2022-10-14	0.0900 HKD
2022-02-21	0.0900 HKD
2021-10-08	0.1156 HKD
2021-06-10	0.1349 HKD
2020-10-13	0.1200 HKD
2020-06-12	0.1060 HKD
2019-10-04	0.1156 HKD
2019-06-11	0.0964 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.