China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.300	1.320	1.230	1.250	1.090	63,322,000
2023-05-22	1.320	1.340	1.280	1.290	1.125	41,298,000
2023-05-19	1.350	1.360	1.310	1.320	1.151	36,628,000
2023-05-18	1.390	1.410	1.350	1.360	1.186	25,329,900
2023-05-17	1.420	1.430	1.370	1.390	1.212	24,038,160
2023-05-16	1.470	1.470	1.400	1.420	1.239	33,376,699
2023-05-15	1.500	1.520	1.440	1.460	1.274	27,100,650
2023-05-12	1.530	1.540	1.500	1.500	1.308	15,820,280
2023-05-11	1.560	1.600	1.530	1.530	1.335	23,576,789
2023-05-10	1.520	1.550	1.480	1.540	1.343	15,131,180
2023-05-09	1.500	1.620	1.490	1.530	1.335	67,230,609
2023-05-08	1.470	1.510	1.420	1.500	1.308	32,233,789
2023-05-05	1.420	1.490	1.420	1.460	1.274	23,044,000
2023-05-04	1.410	1.450	1.410	1.420	1.239	26,019,721
2023-05-03	1.400	1.410	1.370	1.400	1.221	10,566,690
2023-05-02	1.500	1.500	1.400	1.410	1.230	13,117,120
2023-04-28	1.500	1.500	1.450	1.460	1.274	22,826,000
2023-04-27	1.480	1.500	1.440	1.480	1.291	15,739,530
2023-04-26	1.460	1.500	1.430	1.480	1.291	17,750,381
2023-04-25	1.520	1.530	1.460	1.470	1.282	14,176,000
2023-04-24	1.530	1.550	1.500	1.520	1.326	14,345,910
2023-04-21	1.560	1.620	1.510	1.530	1.335	31,836,279
2023-04-20	1.660	1.660	1.540	1.550	1.352	34,625,727
2023-04-19	1.670	1.670	1.610	1.640	1.431	24,539,221
2023-04-18	1.650	1.740	1.630	1.660	1.448	37,391,602
2023-04-17	1.670	1.710	1.620	1.660	1.448	41,624,633
2023-04-14	1.710	1.710	1.620	1.670	1.457	34,753,406
2023-04-13	1.680	1.710	1.600	1.680	1.465	50,082,770
2023-04-12	1.670	1.750	1.650	1.710	1.492	77,924,094
2023-04-11	1.460	1.650	1.460	1.650	1.439	132,133,906
2023-04-06	1.410	1.410	1.350	1.380	1.204	28,054,119
2023-04-04	1.500	1.500	1.390	1.400	1.221	56,456,262
2023-04-03	1.530	1.590	1.480	1.500	1.308	24,828,510
2023-03-31	1.520	1.580	1.490	1.530	1.335	33,861,801
2023-03-30	1.550	1.550	1.470	1.510	1.317	24,654,471
2023-03-29	1.590	1.590	1.490	1.550	1.352	23,176,650
2023-03-28	1.580	1.600	1.560	1.590	1.387	14,183,010
2023-03-27	1.590	1.610	1.520	1.580	1.378	29,380,859
2023-03-24	1.590	1.640	1.550	1.590	1.387	16,360,610
2023-03-23	1.560	1.600	1.520	1.580	1.378	14,055,700
2023-03-22	1.490	1.580	1.490	1.560	1.361	21,719,830
2023-03-21	1.500	1.520	1.470	1.490	1.300	7,580,264
2023-03-20	1.520	1.530	1.480	1.480	1.291	10,222,000
2023-03-17	1.500	1.550	1.490	1.520	1.326	37,697,727
2023-03-16	1.450	1.510	1.450	1.470	1.282	17,448,859
2023-03-15	1.440	1.540	1.420	1.470	1.282	26,864,480
2023-03-14	1.440	1.450	1.380	1.410	1.230	23,955,010
2023-03-13	1.480	1.500	1.410	1.440	1.256	21,381,369
2023-03-10	1.500	1.500	1.450	1.480	1.291	17,780,369
2023-03-09	1.550	1.560	1.500	1.500	1.308	10,732,860
2023-03-08	1.600	1.600	1.530	1.550	1.352	8,546,000
2023-03-07	1.620	1.660	1.570	1.590	1.387	13,319,500
2023-03-06	1.630	1.630	1.580	1.620	1.413	10,813,800
2023-03-03	1.620	1.650	1.600	1.630	1.422	10,552,080
2023-03-02	1.630	1.630	1.580	1.600	1.396	9,639,272
2023-03-01	1.530	1.650	1.520	1.630	1.422	35,306,609
2023-02-28	1.600	1.600	1.520	1.520	1.326	27,346,760
2023-02-27	1.580	1.590	1.550	1.570	1.369	23,545,730
2023-02-24	1.670	1.670	1.620	1.630	1.422	8,281,337
2023-02-23	1.690	1.700	1.660	1.670	1.457	7,629,096

← NewerPage 15 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.