China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.130	2.180	2.110	2.120	1.743	16,914,910
2022-05-31	2.050	2.180	2.040	2.120	1.743	75,368,359
2022-05-30	2.090	2.110	2.030	2.050	1.685	23,901,359
2022-05-27	2.150	2.150	2.050	2.090	1.718	18,830,801
2022-05-26	2.140	2.160	2.080	2.110	1.734	27,689,551
2022-05-25	2.120	2.160	2.100	2.120	1.743	19,012,359
2022-05-24	2.240	2.240	2.100	2.120	1.743	22,066,311
2022-05-23	2.280	2.280	2.180	2.230	1.833	22,613,439
2022-05-20	2.330	2.380	2.220	2.260	1.858	29,211,811
2022-05-19	2.250	2.310	2.230	2.300	1.891	12,711,840
2022-05-18	2.320	2.330	2.270	2.300	1.891	24,193,961
2022-05-17	2.270	2.350	2.220	2.340	1.923	23,400,660
2022-05-16	2.350	2.400	2.250	2.310	1.899	29,114,430
2022-05-13	2.230	2.280	2.170	2.270	1.866	16,424,439
2022-05-12	2.280	2.290	2.160	2.190	1.800	23,482,000
2022-05-11	2.360	2.360	2.290	2.300	1.891	15,122,140
2022-05-10	2.310	2.480	2.260	2.380	1.956	17,391,580
2022-05-06	2.500	2.500	2.370	2.380	1.956	15,088,300
2022-05-05	2.620	2.650	2.530	2.550	2.096	12,643,410
2022-05-04	2.670	2.670	2.560	2.580	2.121	3,378,033
2022-05-03	2.590	2.750	2.540	2.670	2.195	19,741,779
2022-04-29	2.490	2.620	2.370	2.610	2.145	23,990,850
2022-04-28	2.390	2.480	2.390	2.470	2.030	9,601,215
2022-04-27	2.400	2.420	2.360	2.390	1.964	12,756,480
2022-04-26	2.410	2.490	2.360	2.400	1.973	15,312,220
2022-04-25	2.460	2.470	2.340	2.410	1.981	15,569,440
2022-04-22	2.500	2.560	2.430	2.500	2.055	13,798,580
2022-04-21	2.550	2.580	2.450	2.500	2.055	23,434,000
2022-04-20	2.790	2.790	2.500	2.550	2.096	34,798,848
2022-04-19	2.770	2.800	2.660	2.780	2.285	23,158,000
2022-04-14	2.720	2.810	2.680	2.790	2.293	23,808,000
2022-04-13	2.610	2.720	2.580	2.660	2.186	16,834,000
2022-04-12	2.750	2.750	2.600	2.640	2.170	21,119,490
2022-04-11	2.880	2.880	2.650	2.700	2.219	26,664,920
2022-04-08	2.810	2.920	2.720	2.880	2.367	37,360,180
2022-04-07	2.900	2.920	2.720	2.770	2.277	40,225,941
2022-04-06	2.690	3.000	2.680	2.900	2.384	116,635,906
2022-04-04	2.380	2.910	2.380	2.850	2.343	71,661,109
2022-04-01	2.320	2.380	2.220	2.370	1.948	23,675,070
2022-03-31	2.400	2.400	2.270	2.330	1.915	33,307,539
2022-03-30	2.100	2.390	2.000	2.350	1.932	72,296,492
2022-03-29	2.260	2.300	2.040	2.060	1.693	49,326,000
2022-03-28	2.290	2.340	2.250	2.310	1.899	10,890,000
2022-03-25	2.370	2.410	2.300	2.330	1.915	14,709,500
2022-03-24	2.400	2.410	2.300	2.340	1.923	18,493,221
2022-03-23	2.420	2.470	2.330	2.420	1.989	23,554,330
2022-03-22	2.260	2.420	2.220	2.410	1.981	14,449,370
2022-03-21	2.430	2.490	2.250	2.300	1.891	33,002,488
2022-03-18	2.420	2.500	2.300	2.430	1.997	77,087,891
2022-03-17	2.300	2.420	2.210	2.420	1.989	59,268,953
2022-03-16	1.870	2.120	1.790	2.100	1.726	60,092,953
2022-03-15	1.950	2.010	1.720	1.760	1.447	96,910,594
2022-03-14	2.230	2.250	2.000	2.000	1.644	48,044,000
2022-03-11	2.330	2.330	2.190	2.250	1.849	28,954,180
2022-03-10	2.390	2.410	2.270	2.330	1.915	24,280,740
2022-03-09	2.400	2.430	2.250	2.350	1.932	21,011,930
2022-03-08	2.520	2.520	2.360	2.400	1.973	27,569,211
2022-03-07	2.570	2.570	2.470	2.520	2.071	33,514,180
2022-03-04	2.610	2.620	2.540	2.570	2.112	21,014,840
2022-03-03	2.530	2.680	2.530	2.640	2.170	24,265,330

← NewerPage 19 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.