China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.740	0.760	0.700	0.730	0.667	50,262,609
2024-05-13	0.750	0.760	0.720	0.740	0.676	41,592,594
2024-05-10	0.680	0.760	0.670	0.750	0.685	127,347,797
2024-05-09	0.650	0.700	0.640	0.680	0.621	48,397,047
2024-05-08	0.690	0.690	0.640	0.650	0.594	32,004,279
2024-05-07	0.680	0.710	0.670	0.690	0.630	35,487,008
2024-05-06	0.710	0.730	0.680	0.680	0.621	54,956,000
2024-05-03	0.700	0.720	0.670	0.710	0.649	12,618,990
2024-05-02	0.680	0.730	0.680	0.680	0.621	30,178,000
2024-04-30	0.690	0.690	0.640	0.670	0.612	51,740,473
2024-04-29	0.630	0.700	0.630	0.680	0.621	102,377,508
2024-04-26	0.580	0.630	0.570	0.620	0.566	75,056,227
2024-04-25	0.570	0.590	0.550	0.580	0.530	24,090,420
2024-04-24	0.570	0.570	0.550	0.570	0.521	23,277,580
2024-04-23	0.570	0.570	0.550	0.560	0.512	22,114,000
2024-04-22	0.570	0.580	0.560	0.560	0.512	29,628,000
2024-04-19	0.540	0.570	0.530	0.560	0.512	46,810,930
2024-04-18	0.530	0.550	0.520	0.540	0.493	38,934,672
2024-04-17	0.510	0.540	0.510	0.530	0.484	39,219,262
2024-04-16	0.510	0.540	0.500	0.510	0.466	51,105,328
2024-04-15	0.510	0.520	0.495	0.520	0.475	39,225,090
2024-04-12	0.540	0.550	0.510	0.510	0.466	57,176,191
2024-04-11	0.540	0.550	0.510	0.540	0.493	36,158,441
2024-04-10	0.560	0.560	0.530	0.540	0.493	62,998,168
2024-04-09	0.500	0.540	0.500	0.540	0.493	63,220,781
2024-04-08	0.490	0.520	0.485	0.500	0.457	41,818,000
2024-04-05	0.510	0.510	0.475	0.485	0.443	19,103,850
2024-04-03	0.520	0.540	0.510	0.520	0.475	28,420,000
2024-04-02	0.560	0.570	0.520	0.520	0.475	88,455,070
2024-03-28	0.570	0.590	0.560	0.560	0.512	57,095,359
2024-03-27	0.590	0.590	0.570	0.570	0.521	35,011,207
2024-03-26	0.600	0.610	0.580	0.590	0.539	25,722,000
2024-03-25	0.590	0.610	0.580	0.590	0.539	36,594,000
2024-03-22	0.600	0.600	0.570	0.580	0.530	39,407,559
2024-03-21	0.600	0.620	0.590	0.600	0.548	39,094,090
2024-03-20	0.590	0.600	0.580	0.600	0.548	33,654,000
2024-03-19	0.610	0.620	0.580	0.590	0.539	32,948,371
2024-03-18	0.620	0.620	0.610	0.610	0.557	11,587,440
2024-03-15	0.630	0.640	0.600	0.620	0.566	56,582,434
2024-03-14	0.650	0.660	0.630	0.640	0.585	24,853,811
2024-03-13	0.650	0.660	0.630	0.640	0.585	16,886,830
2024-03-12	0.600	0.680	0.600	0.660	0.603	82,928,305
2024-03-11	0.590	0.610	0.580	0.600	0.548	40,112,000
2024-03-08	0.600	0.610	0.580	0.590	0.539	48,310,398
2024-03-07	0.610	0.610	0.580	0.590	0.539	22,766,000
2024-03-06	0.600	0.620	0.590	0.610	0.557	19,889,439
2024-03-05	0.610	0.610	0.590	0.600	0.548	17,836,330
2024-03-04	0.630	0.630	0.600	0.620	0.566	46,450,398
2024-03-01	0.650	0.650	0.630	0.650	0.594	24,117,170
2024-02-29	0.660	0.670	0.640	0.640	0.585	29,260,100
2024-02-28	0.700	0.700	0.640	0.660	0.603	39,932,000
2024-02-27	0.690	0.700	0.670	0.690	0.630	21,662,211
2024-02-26	0.680	0.710	0.660	0.690	0.630	40,477,320
2024-02-23	0.680	0.700	0.670	0.670	0.612	20,960,070
2024-02-22	0.670	0.680	0.650	0.680	0.621	20,268,000
2024-02-21	0.630	0.690	0.620	0.670	0.612	49,472,000
2024-02-20	0.640	0.650	0.610	0.630	0.575	40,196,000
2024-02-19	0.650	0.660	0.620	0.640	0.585	30,167,801
2024-02-16	0.610	0.660	0.610	0.650	0.594	12,234,830
2024-02-15	0.600	0.620	0.590	0.600	0.548	7,129,692

← NewerPage 11 of 21 · 1,233 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.