China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.950	0.950	0.900	0.910	0.831	46,594,770
2023-11-15	0.960	0.970	0.930	0.950	0.868	57,093,500
2023-11-14	0.940	0.960	0.930	0.940	0.859	14,459,920
2023-11-13	0.930	0.940	0.910	0.940	0.859	16,128,290
2023-11-10	0.940	0.950	0.920	0.930	0.849	18,928,010
2023-11-09	0.990	0.990	0.930	0.940	0.859	28,986,090
2023-11-08	0.950	1.010	0.930	0.990	0.904	62,391,578
2023-11-07	0.980	1.000	0.940	0.950	0.868	25,365,279
2023-11-06	0.940	1.000	0.930	0.990	0.904	27,725,660
2023-11-03	0.940	0.950	0.930	0.940	0.859	14,776,540
2023-11-02	0.960	0.970	0.930	0.930	0.849	14,613,900
2023-11-01	0.960	0.970	0.930	0.950	0.868	16,794,029
2023-10-31	0.980	0.990	0.940	0.960	0.877	27,172,820
2023-10-30	0.960	0.990	0.950	0.980	0.895	21,000,000
2023-10-27	0.960	0.990	0.950	0.970	0.886	7,604,000
2023-10-26	0.980	0.980	0.930	0.950	0.868	22,575,711
2023-10-25	1.000	1.010	0.950	0.960	0.877	16,384,270
2023-10-24	0.940	0.980	0.930	0.970	0.886	30,783,131
2023-10-20	0.930	0.970	0.920	0.940	0.859	20,975,461
2023-10-19	0.930	0.940	0.920	0.930	0.849	13,046,980
2023-10-18	0.940	0.960	0.930	0.930	0.849	13,852,000
2023-10-17	0.970	0.970	0.930	0.930	0.849	22,508,000
2023-10-16	0.990	0.990	0.940	0.950	0.868	24,199,039
2023-10-13	1.010	1.010	0.980	0.990	0.904	14,096,000
2023-10-12	1.040	1.050	1.000	1.010	0.923	19,310,430
2023-10-11	0.980	1.040	0.980	1.020	0.932	44,314,141
2023-10-10	0.950	1.010	0.950	0.970	0.886	32,535,430
2023-10-09	0.950	0.960	0.920	0.940	0.859	17,890,000
2023-10-06	0.930	0.960	0.920	0.940	0.859	14,972,000
2023-10-05	0.950	0.950	0.930	0.930	0.849	8,071,646
2023-10-04	0.970	0.980	0.940	0.950	0.868	5,746,000
2023-10-03	1.000	1.020	0.960	0.970	0.886	9,435,918
2023-09-29	1.000	1.040	1.000	1.010	0.923	9,654,000
2023-09-28	0.990	1.000	0.990	1.000	0.913	36,042,359
2023-09-27	1.010	1.020	0.990	0.990	0.904	39,412,980
2023-09-26	1.030	1.040	1.000	1.000	0.913	29,862,000
2023-09-25	1.070	1.070	1.020	1.030	0.941	33,428,000
2023-09-22	1.060	1.080	1.040	1.080	0.986	39,703,008
2023-09-21	1.070	1.090	1.050	1.060	0.968	18,077,699
2023-09-20	1.070	1.090	1.060	1.070	0.977	22,456,000
2023-09-19	1.140	1.140	1.070	1.070	0.977	41,550,000
2023-09-18	1.130	1.130	1.110	1.110	1.014	23,120,000
2023-09-15	1.190	1.190	1.130	1.140	1.028	33,140,121
2023-09-14	1.230	1.230	1.150	1.170	1.055	41,717,031
2023-09-13	1.220	1.290	1.190	1.200	1.082	71,713,359
2023-09-12	1.190	1.250	1.140	1.200	1.082	61,840,980
2023-09-11	1.180	1.190	1.130	1.180	1.064	60,412,078
2023-09-07	1.230	1.250	1.170	1.180	1.064	47,820,719
2023-09-06	1.130	1.230	1.110	1.210	1.091	84,726,078
2023-09-05	1.190	1.190	1.130	1.140	1.028	34,833,113
2023-09-04	1.140	1.220	1.140	1.190	1.073	53,903,801
2023-08-31	1.160	1.180	1.100	1.110	1.001	31,219,820
2023-08-30	1.180	1.200	1.140	1.140	1.028	24,109,109
2023-08-29	1.090	1.180	1.080	1.170	1.055	48,234,000
2023-08-28	1.140	1.160	1.080	1.090	0.982	32,828,000
2023-08-25	1.080	1.110	1.060	1.070	0.964	29,578,439
2023-08-24	1.060	1.090	1.050	1.080	0.973	29,934,400
2023-08-23	1.080	1.080	1.050	1.050	0.946	22,634,061
2023-08-22	1.090	1.110	1.040	1.080	0.973	39,042,688
2023-08-21	1.120	1.120	1.080	1.080	0.973	33,894,500

← NewerPage 13 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.