China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.610	0.610	0.580	0.610	0.557	6,014,000
2024-02-09	0.660	0.660	0.600	0.620	0.566	11,254,000
2024-02-08	0.650	0.670	0.640	0.660	0.603	16,022,000
2024-02-07	0.650	0.660	0.620	0.650	0.594	42,567,680
2024-02-06	0.600	0.650	0.600	0.650	0.594	29,685,631
2024-02-05	0.620	0.620	0.580	0.600	0.548	25,556,830
2024-02-02	0.620	0.650	0.600	0.610	0.557	28,742,311
2024-02-01	0.620	0.640	0.600	0.610	0.557	17,914,000
2024-01-31	0.630	0.640	0.610	0.620	0.566	23,400,000
2024-01-30	0.660	0.660	0.630	0.630	0.575	23,360,920
2024-01-29	0.690	0.710	0.660	0.660	0.603	29,182,000
2024-01-26	0.660	0.700	0.650	0.670	0.612	54,254,000
2024-01-25	0.620	0.670	0.610	0.670	0.612	67,628,414
2024-01-24	0.600	0.620	0.580	0.620	0.566	65,530,379
2024-01-23	0.570	0.610	0.560	0.580	0.530	40,366,000
2024-01-22	0.600	0.600	0.550	0.560	0.512	76,128,211
2024-01-19	0.610	0.630	0.580	0.590	0.539	38,888,359
2024-01-18	0.610	0.630	0.590	0.610	0.557	56,632,238
2024-01-17	0.670	0.670	0.600	0.610	0.557	79,400,086
2024-01-16	0.710	0.720	0.670	0.670	0.612	57,308,000
2024-01-15	0.730	0.730	0.690	0.710	0.649	18,089,330
2024-01-12	0.730	0.740	0.720	0.720	0.658	10,036,000
2024-01-11	0.720	0.740	0.710	0.730	0.667	13,828,820
2024-01-10	0.720	0.740	0.710	0.720	0.658	15,490,000
2024-01-09	0.740	0.750	0.720	0.720	0.658	18,758,119
2024-01-08	0.760	0.760	0.730	0.730	0.667	16,816,000
2024-01-05	0.760	0.790	0.750	0.750	0.685	28,767,801
2024-01-04	0.740	0.770	0.700	0.750	0.685	69,718,000
2024-01-03	0.730	0.760	0.720	0.740	0.676	27,092,000
2024-01-02	0.750	0.750	0.720	0.730	0.667	13,365,520
2023-12-29	0.750	0.760	0.740	0.750	0.685	8,648,000
2023-12-28	0.710	0.750	0.700	0.750	0.685	25,685,789
2023-12-27	0.710	0.730	0.690	0.700	0.639	24,720,160
2023-12-22	0.740	0.750	0.700	0.710	0.649	23,701,439
2023-12-21	0.710	0.730	0.700	0.730	0.667	35,725,488
2023-12-20	0.730	0.740	0.710	0.710	0.649	22,130,430
2023-12-19	0.750	0.750	0.710	0.720	0.658	40,311,941
2023-12-18	0.770	0.780	0.740	0.750	0.685	22,515,320
2023-12-15	0.760	0.790	0.760	0.780	0.712	49,695,000
2023-12-14	0.740	0.770	0.730	0.730	0.667	25,196,551
2023-12-13	0.760	0.760	0.720	0.730	0.667	30,024,811
2023-12-12	0.740	0.780	0.730	0.760	0.694	47,564,328
2023-12-11	0.720	0.740	0.690	0.730	0.667	33,611,129
2023-12-08	0.760	0.760	0.720	0.720	0.658	33,875,566
2023-12-07	0.780	0.780	0.750	0.750	0.685	31,003,279
2023-12-06	0.770	0.790	0.760	0.770	0.703	27,583,910
2023-12-05	0.810	0.810	0.760	0.770	0.703	51,996,871
2023-12-04	0.850	0.870	0.790	0.790	0.722	75,864,719
2023-12-01	0.900	0.900	0.850	0.850	0.776	99,082,109
2023-11-30	0.890	0.920	0.880	0.890	0.813	455,208,188
2023-11-29	0.940	0.950	0.890	0.890	0.813	43,756,422
2023-11-28	0.960	0.970	0.930	0.940	0.859	32,521,711
2023-11-27	1.000	1.000	0.930	0.960	0.877	49,856,594
2023-11-24	0.980	1.000	0.960	0.980	0.895	56,019,238
2023-11-23	0.900	0.980	0.880	0.980	0.895	109,440,602
2023-11-22	0.900	0.920	0.880	0.890	0.813	33,918,594
2023-11-21	0.890	0.950	0.890	0.900	0.822	53,051,434
2023-11-20	0.880	0.890	0.860	0.870	0.795	27,977,480
2023-11-17	0.910	0.910	0.860	0.870	0.795	60,553,539
2023-11-16	0.950	0.950	0.900	0.910	0.831	46,594,770

← NewerPage 12 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.