China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.670	1.680	1.630	1.660	1.364	7,034,000
2022-08-25	1.630	1.650	1.610	1.640	1.348	5,006,000
2022-08-24	1.640	1.660	1.590	1.610	1.323	8,802,000
2022-08-23	1.670	1.690	1.650	1.650	1.356	7,338,235
2022-08-22	1.630	1.700	1.620	1.680	1.381	16,159,600
2022-08-19	1.610	1.650	1.580	1.630	1.340	8,832,148
2022-08-18	1.660	1.680	1.590	1.610	1.323	19,249,240
2022-08-17	1.700	1.710	1.620	1.660	1.364	17,761,230
2022-08-16	1.650	1.750	1.650	1.680	1.381	32,314,600
2022-08-15	1.660	1.710	1.600	1.610	1.323	10,318,000
2022-08-12	1.630	1.680	1.580	1.670	1.373	15,664,000
2022-08-11	1.640	1.650	1.590	1.630	1.340	14,747,720
2022-08-10	1.680	1.680	1.580	1.620	1.332	17,877,000
2022-08-09	1.700	1.720	1.650	1.680	1.381	14,308,550
2022-08-08	1.720	1.780	1.690	1.710	1.406	10,250,000
2022-08-05	1.690	1.720	1.660	1.720	1.414	12,411,280
2022-08-04	1.720	1.730	1.660	1.690	1.389	20,443,320
2022-08-03	1.750	1.750	1.700	1.700	1.397	9,063,947
2022-08-02	1.760	1.800	1.710	1.730	1.422	21,329,699
2022-08-01	1.820	1.850	1.750	1.800	1.480	16,664,830
2022-07-29	1.850	1.890	1.820	1.820	1.496	16,409,859
2022-07-28	1.870	1.920	1.850	1.870	1.537	15,850,420
2022-07-27	1.900	1.910	1.850	1.880	1.545	17,538,000
2022-07-26	1.840	1.960	1.820	1.930	1.586	22,558,000
2022-07-25	1.860	1.910	1.820	1.840	1.512	15,946,380
2022-07-22	1.820	1.840	1.780	1.820	1.496	9,038,000
2022-07-21	1.880	1.890	1.800	1.820	1.496	18,764,109
2022-07-20	1.920	1.920	1.870	1.870	1.537	7,224,695
2022-07-19	1.920	1.920	1.860	1.890	1.554	8,949,221
2022-07-18	1.860	1.930	1.850	1.900	1.562	13,426,920
2022-07-15	1.950	1.950	1.810	1.830	1.504	25,060,000
2022-07-14	1.960	1.960	1.870	1.930	1.586	20,820,000
2022-07-13	1.960	2.000	1.930	1.950	1.603	15,329,020
2022-07-12	2.010	2.030	1.950	1.980	1.627	19,130,891
2022-07-11	2.120	2.120	1.970	1.990	1.636	28,804,311
2022-07-08	2.030	2.130	2.030	2.120	1.743	26,710,619
2022-07-07	2.030	2.060	2.010	2.050	1.685	20,088,580
2022-07-06	2.070	2.090	2.000	2.050	1.685	18,232,180
2022-07-05	2.050	2.100	2.030	2.070	1.701	13,603,550
2022-07-04	2.110	2.110	2.020	2.050	1.685	16,997,650
2022-06-30	2.100	2.160	2.080	2.110	1.734	30,026,010
2022-06-29	2.000	2.140	1.980	2.100	1.726	41,882,000
2022-06-28	2.030	2.060	1.980	2.020	1.660	34,850,000
2022-06-27	2.020	2.080	1.980	2.050	1.685	48,948,020
2022-06-24	2.000	2.020	1.950	1.990	1.636	33,263,172
2022-06-23	2.020	2.020	1.970	1.990	1.636	30,949,990
2022-06-22	2.020	2.020	1.980	1.990	1.636	14,896,000
2022-06-21	1.990	2.070	1.980	2.010	1.652	44,081,980
2022-06-20	1.890	2.030	1.870	1.950	1.603	81,214,125
2022-06-17	1.920	1.920	1.850	1.880	1.545	40,569,820
2022-06-16	1.990	1.990	1.880	1.920	1.578	19,678,920
2022-06-15	1.960	2.020	1.920	1.970	1.619	24,018,109
2022-06-14	1.930	1.970	1.910	1.950	1.603	25,359,020
2022-06-13	2.060	2.060	1.930	1.940	1.595	41,322,473
2022-06-10	2.110	2.130	2.060	2.070	1.701	33,868,711
2022-06-09	2.110	2.160	2.070	2.130	1.751	30,477,289
2022-06-08	2.120	2.130	2.030	2.080	1.710	36,444,047
2022-06-07	2.070	2.160	2.050	2.090	1.718	23,423,650
2022-06-06	2.140	2.140	2.020	2.060	1.693	17,682,199
2022-06-02	2.120	2.130	2.080	2.120	1.743	9,736,695

← NewerPage 18 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.