China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	2.620	2.640	2.480	2.510	2.063	44,070,199
2022-03-01	2.610	2.650	2.560	2.630	2.162	18,648,350
2022-02-28	2.720	2.720	2.510	2.600	2.137	45,521,406
2022-02-25	2.810	2.870	2.670	2.720	2.236	17,515,891
2022-02-24	2.930	2.960	2.740	2.800	2.301	36,834,969
2022-02-23	2.980	3.010	2.940	3.000	2.466	8,481,817
2022-02-22	2.920	2.980	2.920	2.980	2.449	11,059,000
2022-02-21	3.050	3.050	2.860	2.990	2.458	26,515,699
2022-02-18	2.853	3.007	2.853	2.968	2.366	34,425,141
2022-02-17	2.872	2.949	2.853	2.882	2.297	10,987,820
2022-02-16	2.853	2.901	2.843	2.872	2.289	8,274,523
2022-02-15	2.862	2.920	2.824	2.853	2.274	11,400,000
2022-02-14	3.007	3.045	2.853	2.882	2.297	17,508,840
2022-02-11	2.939	3.122	2.891	3.045	2.427	56,408,941
2022-02-10	2.785	2.891	2.727	2.891	2.304	24,609,961
2022-02-09	2.737	2.891	2.718	2.747	2.189	36,129,762
2022-02-08	2.727	2.776	2.698	2.747	2.189	8,046,000
2022-02-07	2.766	2.776	2.670	2.727	2.174	15,186,050
2022-02-04	2.747	2.785	2.670	2.766	2.204	11,304,640
2022-01-31	2.689	2.766	2.631	2.727	2.174	9,028,000
2022-01-28	2.689	2.718	2.564	2.660	2.120	20,225,381
2022-01-27	2.737	2.737	2.602	2.698	2.151	11,458,030
2022-01-26	2.756	2.804	2.718	2.737	2.181	11,764,110
2022-01-25	2.795	2.833	2.698	2.756	2.197	26,456,600
2022-01-24	2.804	2.843	2.776	2.795	2.228	14,128,880
2022-01-21	2.795	2.843	2.737	2.804	2.235	22,050,910
2022-01-20	2.718	2.833	2.718	2.795	2.228	44,116,602
2022-01-19	2.660	2.737	2.650	2.698	2.151	28,499,840
2022-01-18	2.583	2.670	2.554	2.583	2.059	15,569,100
2022-01-17	2.583	2.592	2.515	2.554	2.035	11,267,120
2022-01-14	2.544	2.602	2.525	2.583	2.059	11,042,800
2022-01-13	2.641	2.670	2.535	2.573	2.051	28,757,461
2022-01-12	2.776	2.776	2.602	2.679	2.135	25,201,109
2022-01-11	2.718	2.795	2.631	2.747	2.189	27,078,770
2022-01-10	2.612	2.727	2.554	2.698	2.151	35,754,840
2022-01-07	2.467	2.612	2.371	2.612	2.082	35,443,621
2022-01-06	2.409	2.496	2.380	2.438	1.943	13,932,910
2022-01-05	2.342	2.438	2.284	2.400	1.913	20,839,891
2022-01-04	2.303	2.409	2.303	2.342	1.867	15,695,390
2022-01-03	2.323	2.351	2.245	2.284	1.820	6,104,012
2021-12-31	2.332	2.342	2.303	2.323	1.851	2,309,671
2021-12-30	2.342	2.361	2.274	2.303	1.836	5,544,368
2021-12-29	2.438	2.438	2.332	2.361	1.882	2,604,580
2021-12-28	2.380	2.467	2.371	2.429	1.936	14,640,460
2021-12-24	2.400	2.419	2.371	2.380	1.897	2,854,430
2021-12-23	2.303	2.419	2.303	2.390	1.905	13,096,810
2021-12-22	2.313	2.342	2.265	2.313	1.843	11,143,730
2021-12-21	2.274	2.361	2.274	2.313	1.843	13,693,290
2021-12-20	2.400	2.400	2.265	2.274	1.813	13,219,120
2021-12-17	2.342	2.419	2.342	2.371	1.890	15,347,120
2021-12-16	2.274	2.361	2.245	2.342	1.867	12,695,000
2021-12-15	2.274	2.342	2.236	2.265	1.805	10,820,470
2021-12-14	2.323	2.351	2.236	2.274	1.813	14,503,880
2021-12-13	2.448	2.458	2.323	2.342	1.867	11,486,700
2021-12-10	2.467	2.525	2.400	2.438	1.943	11,133,380
2021-12-09	2.458	2.506	2.438	2.486	1.982	8,397,814
2021-12-08	2.515	2.525	2.448	2.458	1.959	15,148,310
2021-12-07	2.486	2.535	2.438	2.515	2.005	38,053,160
2021-12-06	2.380	2.486	2.380	2.409	1.920	21,505,070
2021-12-03	2.361	2.429	2.351	2.400	1.913	15,549,140

← NewerPage 20 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.