China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.160	1.170	1.120	1.120	1.010	35,432,312
2023-08-17	1.160	1.170	1.130	1.150	1.037	26,883,230
2023-08-16	1.160	1.190	1.110	1.170	1.055	51,206,898
2023-08-15	1.180	1.220	1.140	1.160	1.046	45,803,180
2023-08-14	1.180	1.190	1.110	1.180	1.064	49,606,273
2023-08-11	1.170	1.250	1.150	1.230	1.109	72,546,312
2023-08-10	1.180	1.190	1.140	1.160	1.046	20,381,850
2023-08-09	1.130	1.190	1.110	1.180	1.064	44,078,121
2023-08-08	1.170	1.170	1.110	1.130	1.019	28,690,000
2023-08-07	1.220	1.220	1.150	1.180	1.064	35,283,379
2023-08-04	1.270	1.290	1.210	1.220	1.100	30,526,221
2023-08-03	1.230	1.260	1.190	1.230	1.109	31,392,000
2023-08-02	1.240	1.290	1.210	1.230	1.109	34,524,000
2023-08-01	1.270	1.290	1.220	1.230	1.109	38,305,281
2023-07-31	1.280	1.350	1.250	1.270	1.145	85,631,695
2023-07-28	1.230	1.260	1.200	1.250	1.127	48,882,699
2023-07-27	1.200	1.260	1.180	1.230	1.109	80,175,039
2023-07-26	1.170	1.190	1.150	1.180	1.064	36,587,289
2023-07-25	1.100	1.190	1.090	1.170	1.055	99,051,102
2023-07-24	1.090	1.090	1.020	1.040	0.937	57,827,320
2023-07-21	1.080	1.100	1.060	1.070	0.964	22,740,000
2023-07-20	1.110	1.150	1.070	1.070	0.964	59,616,398
2023-07-19	1.100	1.120	1.080	1.100	0.992	33,002,039
2023-07-18	1.120	1.120	1.090	1.100	0.992	27,092,000
2023-07-14	1.150	1.160	1.120	1.130	1.019	11,848,000
2023-07-13	1.140	1.160	1.140	1.150	1.037	16,946,000
2023-07-12	1.150	1.150	1.120	1.130	1.019	10,373,300
2023-07-11	1.150	1.170	1.130	1.140	1.028	14,732,010
2023-07-10	1.150	1.150	1.110	1.130	1.019	11,641,190
2023-07-07	1.130	1.140	1.110	1.120	1.010	18,542,131
2023-07-06	1.150	1.160	1.120	1.130	1.019	19,991,131
2023-07-05	1.160	1.170	1.140	1.150	1.037	9,143,552
2023-07-04	1.160	1.170	1.140	1.160	1.046	18,774,000
2023-07-03	1.160	1.190	1.150	1.170	1.055	14,188,120
2023-06-30	1.160	1.190	1.140	1.150	1.037	28,780,000
2023-06-29	1.200	1.210	1.140	1.160	1.028	21,439,551
2023-06-28	1.210	1.210	1.170	1.190	1.054	15,146,000
2023-06-27	1.130	1.200	1.130	1.190	1.054	26,244,000
2023-06-26	1.130	1.160	1.110	1.120	0.992	19,622,109
2023-06-23	1.150	1.170	1.120	1.130	1.001	12,494,000
2023-06-21	1.190	1.190	1.150	1.150	1.019	19,150,090
2023-06-20	1.220	1.220	1.180	1.190	1.054	23,418,000
2023-06-19	1.280	1.280	1.210	1.220	1.081	43,544,168
2023-06-16	1.310	1.320	1.270	1.290	1.143	42,444,754
2023-06-15	1.280	1.330	1.280	1.300	1.152	25,342,641
2023-06-14	1.310	1.310	1.260	1.270	1.125	19,620,000
2023-06-13	1.250	1.300	1.250	1.290	1.143	32,884,738
2023-06-12	1.270	1.270	1.210	1.260	1.116	49,890,289
2023-06-09	1.320	1.320	1.270	1.280	1.134	24,816,000
2023-06-08	1.250	1.320	1.230	1.310	1.143	46,506,238
2023-06-07	1.270	1.300	1.220	1.250	1.090	42,238,246
2023-06-06	1.200	1.300	1.200	1.250	1.090	67,746,320
2023-06-05	1.210	1.210	1.170	1.200	1.047	29,925,100
2023-06-02	1.130	1.220	1.120	1.210	1.055	127,266,000
2023-06-01	1.120	1.150	1.080	1.100	0.960	75,784,844
2023-05-31	1.170	1.180	1.100	1.120	0.977	106,131,203
2023-05-30	1.160	1.220	1.140	1.200	1.047	38,152,000
2023-05-29	1.180	1.210	1.130	1.160	1.012	39,864,000
2023-05-25	1.190	1.190	1.120	1.170	1.021	82,986,000
2023-05-24	1.250	1.250	1.170	1.190	1.038	79,116,000

← NewerPage 14 of 21 · 1,234 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.