China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.620	1.650	1.520	1.550	1.352	21,117,740
2022-11-21	1.600	1.620	1.530	1.590	1.387	25,604,699
2022-11-18	1.700	1.720	1.610	1.630	1.422	22,573,990
2022-11-17	1.650	1.740	1.650	1.680	1.465	20,983,381
2022-11-16	1.830	1.830	1.610	1.670	1.457	93,268,109
2022-11-15	1.660	1.840	1.600	1.800	1.570	137,560,984
2022-11-14	1.770	1.900	1.580	1.650	1.439	290,883,000
2022-11-11	1.300	1.560	1.260	1.540	1.343	139,918,594
2022-11-10	1.240	1.260	1.200	1.210	1.055	38,063,602
2022-11-09	1.230	1.360	1.230	1.260	1.099	60,227,434
2022-11-08	1.220	1.260	1.190	1.200	1.047	27,185,080
2022-11-07	1.150	1.300	1.130	1.230	1.073	76,903,523
2022-11-04	1.050	1.170	1.050	1.150	1.003	68,129,891
2022-11-03	1.110	1.120	1.040	1.050	0.916	23,697,260
2022-11-02	1.080	1.130	1.060	1.110	0.968	34,254,000
2022-11-01	1.050	1.090	1.030	1.080	0.942	27,115,381
2022-10-31	1.050	1.100	1.010	1.040	0.907	34,618,000
2022-10-28	1.160	1.160	1.050	1.090	0.951	50,504,000
2022-10-27	1.200	1.230	1.140	1.160	1.012	25,440,000
2022-10-26	1.190	1.220	1.170	1.190	1.038	22,018,090
2022-10-25	1.150	1.220	1.150	1.180	1.029	56,680,922
2022-10-24	1.280	1.280	1.150	1.160	1.012	49,272,289
2022-10-21	1.280	1.330	1.280	1.280	1.117	18,594,061
2022-10-20	1.310	1.320	1.270	1.280	1.117	25,624,551
2022-10-19	1.330	1.390	1.310	1.310	1.143	23,232,590
2022-10-18	1.380	1.380	1.330	1.340	1.169	25,877,070
2022-10-17	1.460	1.470	1.350	1.360	1.186	46,002,000
2022-10-14	1.480	1.540	1.460	1.470	1.282	27,104,010
2022-10-13	1.600	1.620	1.560	1.560	1.282	21,395,631
2022-10-12	1.640	1.650	1.570	1.600	1.315	24,012,551
2022-10-11	1.630	1.680	1.580	1.650	1.356	26,089,381
2022-10-10	1.720	1.750	1.630	1.640	1.348	16,979,100
2022-10-07	1.720	1.720	1.640	1.710	1.406	9,438,000
2022-10-06	1.740	1.770	1.710	1.720	1.414	4,030,000
2022-10-05	1.800	1.810	1.680	1.730	1.422	18,691,900
2022-10-03	1.590	1.750	1.590	1.730	1.422	29,823,270
2022-09-30	1.630	1.660	1.590	1.600	1.315	20,284,730
2022-09-29	1.790	1.800	1.590	1.610	1.323	14,702,000
2022-09-28	1.790	1.820	1.760	1.770	1.455	27,221,820
2022-09-27	1.740	1.890	1.710	1.840	1.512	27,714,000
2022-09-26	1.760	1.820	1.720	1.740	1.430	13,227,870
2022-09-23	1.780	1.860	1.750	1.760	1.447	20,025,770
2022-09-22	1.800	1.820	1.770	1.790	1.471	10,622,530
2022-09-21	1.840	1.870	1.810	1.830	1.504	20,265,779
2022-09-20	1.870	1.960	1.860	1.860	1.529	19,547,150
2022-09-19	1.900	1.930	1.830	1.870	1.537	37,409,594
2022-09-16	1.940	1.960	1.890	1.890	1.554	21,900,570
2022-09-15	1.870	2.010	1.870	1.940	1.595	34,209,793
2022-09-14	1.880	1.910	1.860	1.880	1.545	10,181,590
2022-09-13	1.950	1.970	1.880	1.910	1.570	13,848,230
2022-09-09	1.860	1.990	1.860	1.940	1.595	29,344,949
2022-09-08	1.910	1.910	1.820	1.860	1.529	17,304,619
2022-09-07	1.910	1.960	1.840	1.870	1.537	33,982,699
2022-09-06	1.800	1.960	1.800	1.930	1.586	45,542,000
2022-09-05	1.680	1.840	1.680	1.790	1.471	31,643,801
2022-09-02	1.770	1.780	1.680	1.680	1.381	32,137,000
2022-09-01	1.670	1.880	1.670	1.780	1.463	50,418,848
2022-08-31	1.730	1.730	1.660	1.660	1.364	27,518,061
2022-08-30	1.680	1.740	1.680	1.690	1.389	11,247,540
2022-08-29	1.650	1.680	1.610	1.670	1.373	5,994,366

← NewerPage 17 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.