China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	1.520	1.520	1.440	1.460	1.397	75,561,312
2025-08-01	1.450	1.590	1.450	1.550	1.483	249,143,906
2025-07-31	1.460	1.460	1.400	1.430	1.368	165,059,109
2025-07-30	1.490	1.530	1.460	1.470	1.407	145,232,406
2025-07-29	1.450	1.500	1.420	1.490	1.426	77,130,414
2025-07-28	1.480	1.490	1.430	1.470	1.407	58,149,801
2025-07-25	1.470	1.490	1.440	1.480	1.416	51,906,602
2025-07-24	1.410	1.480	1.410	1.450	1.387	51,191,488
2025-07-23	1.420	1.450	1.390	1.410	1.349	51,169,461
2025-07-22	1.380	1.430	1.340	1.410	1.349	88,132,953
2025-07-21	1.300	1.380	1.300	1.380	1.320	78,502,391
2025-07-18	1.290	1.310	1.270	1.280	1.225	24,943,830
2025-07-17	1.310	1.330	1.280	1.290	1.234	31,928,090
2025-07-16	1.340	1.340	1.290	1.310	1.254	67,388,000
2025-07-15	1.380	1.380	1.310	1.330	1.273	80,939,086
2025-07-14	1.350	1.400	1.330	1.380	1.320	82,144,047
2025-07-11	1.350	1.370	1.310	1.330	1.273	94,764,430
2025-07-10	1.250	1.350	1.250	1.340	1.282	117,866,305
2025-07-09	1.280	1.280	1.240	1.250	1.196	31,980,000
2025-07-08	1.240	1.270	1.230	1.260	1.206	28,875,311
2025-07-07	1.210	1.280	1.210	1.240	1.187	49,453,887
2025-07-04	1.240	1.240	1.200	1.210	1.158	50,038,000
2025-07-03	1.240	1.280	1.210	1.240	1.187	45,168,000
2025-07-02	1.210	1.240	1.190	1.230	1.177	50,678,078
2025-06-30	1.210	1.220	1.180	1.190	1.139	34,291,020
2025-06-27	1.170	1.230	1.170	1.200	1.148	57,780,000
2025-06-26	1.190	1.200	1.170	1.180	1.129	25,652,000
2025-06-25	1.150	1.200	1.150	1.190	1.139	54,583,281
2025-06-24	1.100	1.150	1.100	1.140	1.091	38,964,609
2025-06-23	1.100	1.120	1.080	1.100	1.053	41,731,930
2025-06-20	1.090	1.120	1.090	1.100	1.053	46,960,969
2025-06-19	1.130	1.130	1.080	1.100	1.053	39,390,102
2025-06-18	1.170	1.170	1.120	1.130	1.081	38,506,621
2025-06-17	1.170	1.180	1.150	1.170	1.120	30,811,539
2025-06-16	1.130	1.200	1.130	1.170	1.120	93,744,922
2025-06-13	1.130	1.140	1.090	1.120	1.072	48,388,000
2025-06-12	1.140	1.150	1.120	1.130	1.081	43,959,879
2025-06-11	1.100	1.150	1.090	1.140	1.091	60,382,273
2025-06-10	1.070	1.140	1.070	1.100	1.053	76,612,250
2025-06-09	1.070	1.080	1.050	1.060	1.014	25,380,000
2025-06-06	1.090	1.100	1.060	1.070	1.024	20,765,391
2025-06-05	1.070	1.100	1.060	1.080	1.033	36,360,000
2025-06-04	1.050	1.070	1.040	1.060	1.014	17,238,000
2025-06-03	1.050	1.070	1.040	1.040	0.995	26,366,000
2025-06-02	1.090	1.090	0.990	1.030	0.986	28,426,039
2025-05-30	1.050	1.070	1.050	1.070	1.024	25,540,090
2025-05-29	1.040	1.060	1.040	1.050	1.005	21,066,000
2025-05-28	1.040	1.050	1.020	1.030	0.986	22,982,000
2025-05-27	1.050	1.050	1.030	1.030	0.986	14,876,000
2025-05-26	1.050	1.060	1.030	1.040	0.995	25,250,900
2025-05-23	1.040	1.050	1.020	1.040	0.995	47,132,000
2025-05-22	1.080	1.080	1.030	1.040	0.995	65,275,711
2025-05-21	1.070	1.080	1.060	1.080	1.033	29,639,340
2025-05-20	1.090	1.090	1.060	1.070	1.024	48,062,473
2025-05-19	1.110	1.110	1.070	1.080	1.033	44,709,680
2025-05-16	1.130	1.130	1.110	1.120	1.072	23,995,391
2025-05-15	1.120	1.160	1.120	1.130	1.081	47,848,000
2025-05-14	1.110	1.120	1.070	1.120	1.072	41,695,320
2025-05-13	1.120	1.130	1.090	1.100	1.053	25,920,801
2025-05-12	1.100	1.130	1.090	1.120	1.072	40,314,000

← NewerPage 6 of 21 · 1,233 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.