China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.710	1.710	1.650	1.680	1.465	9,295,028
2023-02-21	1.660	1.800	1.660	1.710	1.492	29,797,830
2023-02-20	1.630	1.670	1.620	1.660	1.448	18,847,939
2023-02-17	1.660	1.680	1.620	1.630	1.422	9,231,501
2023-02-16	1.640	1.700	1.640	1.660	1.448	12,199,890
2023-02-15	1.670	1.670	1.620	1.640	1.431	14,912,120
2023-02-14	1.720	1.730	1.670	1.680	1.465	8,402,402
2023-02-13	1.700	1.740	1.670	1.710	1.492	6,857,355
2023-02-10	1.690	1.720	1.670	1.700	1.483	5,770,519
2023-02-09	1.710	1.720	1.650	1.710	1.492	11,848,000
2023-02-08	1.750	1.750	1.690	1.710	1.492	6,587,066
2023-02-07	1.660	1.790	1.640	1.710	1.492	38,625,488
2023-02-06	1.700	1.700	1.630	1.640	1.431	30,463,570
2023-02-03	1.760	1.760	1.680	1.710	1.492	18,456,061
2023-02-02	1.830	1.840	1.730	1.760	1.535	23,780,221
2023-02-01	1.820	1.840	1.760	1.830	1.596	18,514,449
2023-01-31	1.860	1.890	1.790	1.800	1.570	15,579,730
2023-01-30	1.940	1.940	1.810	1.850	1.614	23,026,289
2023-01-27	1.920	1.980	1.900	1.950	1.701	9,613,293
2023-01-26	1.880	1.940	1.860	1.920	1.675	9,339,657
2023-01-20	1.790	1.850	1.780	1.850	1.614	8,246,161
2023-01-19	1.770	1.830	1.750	1.820	1.588	8,331,540
2023-01-18	1.820	1.840	1.740	1.770	1.544	12,518,810
2023-01-17	1.830	1.830	1.760	1.800	1.570	8,318,143
2023-01-16	1.770	1.830	1.760	1.810	1.579	15,851,100
2023-01-13	1.770	1.790	1.740	1.770	1.544	11,007,200
2023-01-12	1.860	1.860	1.740	1.770	1.544	19,467,000
2023-01-11	1.830	1.900	1.810	1.830	1.596	12,069,960
2023-01-10	1.820	1.870	1.790	1.830	1.596	7,176,008
2023-01-09	1.840	1.870	1.800	1.820	1.588	11,834,430
2023-01-06	1.860	1.920	1.820	1.840	1.605	17,280,119
2023-01-05	1.840	1.840	1.790	1.820	1.588	15,477,260
2023-01-04	1.750	1.820	1.740	1.800	1.570	22,277,869
2023-01-03	1.640	1.750	1.620	1.730	1.509	21,000,340
2022-12-30	1.660	1.700	1.630	1.680	1.465	11,281,630
2022-12-29	1.660	1.680	1.620	1.640	1.431	10,871,970
2022-12-28	1.710	1.720	1.660	1.690	1.474	18,018,410
2022-12-23	1.660	1.700	1.660	1.680	1.465	7,234,770
2022-12-22	1.760	1.800	1.660	1.700	1.483	13,794,000
2022-12-21	1.720	1.760	1.710	1.730	1.509	9,000,034
2022-12-20	1.760	1.760	1.690	1.730	1.509	19,789,400
2022-12-19	1.840	1.870	1.760	1.800	1.570	22,232,539
2022-12-16	1.820	1.880	1.790	1.840	1.605	31,619,740
2022-12-15	1.850	1.850	1.750	1.830	1.596	25,360,070
2022-12-14	1.920	1.930	1.820	1.830	1.596	24,593,230
2022-12-13	1.930	1.930	1.860	1.890	1.649	17,534,721
2022-12-12	2.000	2.030	1.870	1.890	1.649	45,683,512
2022-12-09	1.880	2.070	1.880	2.010	1.753	138,043,906
2022-12-08	1.740	1.870	1.730	1.860	1.622	35,452,648
2022-12-07	1.880	1.880	1.710	1.720	1.500	42,264,961
2022-12-06	1.850	1.920	1.810	1.880	1.640	52,043,488
2022-12-05	1.810	1.870	1.790	1.850	1.614	31,756,740
2022-12-02	1.790	1.800	1.720	1.780	1.553	26,354,990
2022-12-01	1.890	1.900	1.780	1.790	1.561	26,671,930
2022-11-30	1.850	1.900	1.780	1.830	1.596	39,245,180
2022-11-29	1.830	1.890	1.760	1.860	1.622	89,611,883
2022-11-28	1.670	1.700	1.580	1.690	1.474	32,366,461
2022-11-25	1.670	1.730	1.630	1.720	1.500	36,815,711
2022-11-24	1.580	1.670	1.570	1.660	1.448	33,438,430
2022-11-23	1.550	1.570	1.500	1.530	1.335	39,189,262

← NewerPage 16 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.