China Jinmao Holdings Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.342	2.400	2.284	2.380	1.897	23,586,061
2021-12-01	2.284	2.351	2.245	2.284	1.820	14,799,250
2021-11-30	2.255	2.303	2.226	2.294	1.828	26,108,619
2021-11-29	2.303	2.313	2.226	2.255	1.797	9,494,820
2021-11-26	2.400	2.400	2.284	2.313	1.843	12,372,000
2021-11-25	2.380	2.429	2.380	2.409	1.920	6,611,843
2021-11-24	2.429	2.448	2.380	2.400	1.913	10,480,400
2021-11-23	2.313	2.438	2.294	2.429	1.936	21,540,000
2021-11-22	2.351	2.390	2.303	2.313	1.843	8,992,700
2021-11-19	2.284	2.419	2.265	2.371	1.890	19,983,750
2021-11-18	2.323	2.342	2.255	2.303	1.836	18,914,590
2021-11-17	2.351	2.371	2.313	2.361	1.882	9,994,378
2021-11-16	2.284	2.361	2.284	2.361	1.882	13,310,370
2021-11-15	2.371	2.390	2.274	2.294	1.828	17,833,930
2021-11-12	2.380	2.400	2.332	2.400	1.913	15,473,960
2021-11-11	2.265	2.409	2.255	2.380	1.897	39,092,594
2021-11-10	2.130	2.313	2.082	2.265	1.805	26,124,820
2021-11-09	2.111	2.168	2.091	2.149	1.713	8,835,653
2021-11-08	2.111	2.149	2.082	2.111	1.682	23,193,570
2021-11-05	2.159	2.178	2.091	2.120	1.690	19,654,881
2021-11-04	2.188	2.197	2.149	2.159	1.721	9,201,234
2021-11-03	2.149	2.207	2.149	2.188	1.744	9,355,200
2021-11-02	2.236	2.245	2.120	2.139	1.705	21,912,000
2021-11-01	2.207	2.217	2.149	2.207	1.759	12,167,400
2021-10-29	2.255	2.255	2.188	2.197	1.751	12,761,340
2021-10-28	2.274	2.294	2.207	2.226	1.774	13,739,590
2021-10-27	2.332	2.332	2.245	2.284	1.820	10,303,950
2021-10-26	2.448	2.448	2.323	2.332	1.859	19,668,471
2021-10-25	2.477	2.515	2.409	2.448	1.951	30,832,910

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.