China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.120	1.120	1.070	1.090	1.043	40,555,289
2025-05-08	1.130	1.140	1.110	1.110	1.062	34,076,000
2025-05-07	1.180	1.200	1.110	1.120	1.072	68,638,000
2025-05-06	1.150	1.170	1.130	1.130	1.081	36,586,000
2025-05-02	1.160	1.160	1.130	1.140	1.091	14,232,000
2025-04-30	1.160	1.170	1.130	1.150	1.100	31,476,520
2025-04-29	1.170	1.170	1.140	1.140	1.091	19,079,840
2025-04-28	1.190	1.200	1.130	1.160	1.110	56,434,660
2025-04-25	1.190	1.280	1.180	1.190	1.139	127,442,797
2025-04-24	1.180	1.210	1.150	1.190	1.139	43,471,441
2025-04-23	1.230	1.240	1.160	1.170	1.120	69,046,000
2025-04-22	1.220	1.240	1.200	1.220	1.167	43,914,879
2025-04-17	1.170	1.270	1.160	1.210	1.158	62,154,699
2025-04-16	1.190	1.210	1.150	1.170	1.120	52,168,000
2025-04-15	1.200	1.200	1.150	1.180	1.129	38,442,559
2025-04-14	1.230	1.230	1.190	1.190	1.139	35,189,152
2025-04-11	1.220	1.220	1.190	1.210	1.158	40,670,000
2025-04-10	1.210	1.240	1.190	1.200	1.148	66,433,312
2025-04-09	1.050	1.190	1.030	1.190	1.139	126,426,602
2025-04-08	1.070	1.110	1.050	1.100	1.053	60,626,281
2025-04-07	1.150	1.150	1.030	1.050	1.005	112,344,602
2025-04-03	1.230	1.300	1.220	1.240	1.187	63,542,648
2025-04-02	1.240	1.280	1.230	1.250	1.196	31,667,320
2025-04-01	1.260	1.300	1.240	1.250	1.196	61,906,121
2025-03-31	1.220	1.270	1.190	1.260	1.206	81,402,234
2025-03-28	1.190	1.240	1.190	1.230	1.177	54,603,070
2025-03-27	1.160	1.190	1.160	1.170	1.120	28,062,279
2025-03-26	1.160	1.190	1.130	1.160	1.110	37,438,031
2025-03-25	1.180	1.180	1.150	1.150	1.100	30,272,000
2025-03-24	1.180	1.190	1.150	1.170	1.120	47,744,000
2025-03-21	1.220	1.220	1.160	1.170	1.120	113,135,102
2025-03-20	1.290	1.290	1.210	1.220	1.167	98,006,000
2025-03-19	1.330	1.330	1.270	1.290	1.234	58,164,000
2025-03-18	1.360	1.360	1.300	1.330	1.273	63,249,191
2025-03-17	1.280	1.360	1.270	1.340	1.282	142,251,594
2025-03-14	1.140	1.280	1.140	1.270	1.215	165,983,906
2025-03-13	1.120	1.150	1.100	1.130	1.081	39,011,367
2025-03-12	1.160	1.170	1.100	1.110	1.062	62,540,070
2025-03-11	1.170	1.170	1.120	1.160	1.110	30,388,670
2025-03-10	1.170	1.200	1.140	1.170	1.120	42,764,000
2025-03-07	1.180	1.200	1.160	1.170	1.120	34,700,000
2025-03-06	1.160	1.220	1.120	1.200	1.148	125,822,305
2025-03-05	1.140	1.160	1.110	1.140	1.091	33,730,000
2025-03-04	1.150	1.150	1.100	1.140	1.091	35,791,070
2025-03-03	1.150	1.200	1.130	1.150	1.100	80,835,195
2025-02-28	1.150	1.170	1.090	1.110	1.062	88,312,656
2025-02-27	1.130	1.170	1.120	1.160	1.110	66,640,000
2025-02-26	1.070	1.140	1.070	1.120	1.072	65,479,441
2025-02-25	1.060	1.080	1.040	1.070	1.024	46,388,102
2025-02-24	1.000	1.090	1.000	1.070	1.024	83,818,117
2025-02-21	0.990	1.010	0.980	1.000	0.957	42,462,559
2025-02-20	0.990	1.000	0.970	0.980	0.938	15,918,550
2025-02-19	1.000	1.030	0.980	0.990	0.947	24,746,119
2025-02-18	1.000	1.020	0.980	1.000	0.957	24,158,990
2025-02-17	1.000	1.010	0.970	1.000	0.957	30,683,100
2025-02-14	0.970	0.990	0.970	0.990	0.947	25,797,070
2025-02-13	1.020	1.020	0.960	0.960	0.919	59,512,180
2025-02-12	0.950	1.030	0.940	1.020	0.976	103,167,203
2025-02-11	0.990	0.990	0.950	0.950	0.909	25,127,020
2025-02-10	0.980	0.990	0.960	0.980	0.938	18,254,391

← NewerPage 7 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.