China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	1.280	1.390	1.240	1.350	1.292	162,150,594
2024-11-06	1.280	1.330	1.210	1.280	1.225	98,079,922
2024-11-05	1.190	1.280	1.180	1.280	1.225	97,371,234
2024-11-04	1.210	1.230	1.180	1.190	1.139	70,925,422
2024-11-01	1.240	1.270	1.170	1.200	1.148	128,421,398
2024-10-31	1.160	1.290	1.130	1.210	1.158	220,419,906
2024-10-30	1.090	1.140	1.090	1.100	1.053	39,789,770
2024-10-29	1.120	1.120	1.080	1.090	1.043	41,581,488
2024-10-28	1.060	1.120	1.050	1.110	1.062	66,316,000
2024-10-25	1.050	1.080	1.040	1.060	1.014	34,817,680
2024-10-24	1.080	1.080	1.040	1.060	1.014	54,847,488
2024-10-23	1.100	1.120	1.080	1.080	1.033	61,624,000
2024-10-22	1.070	1.120	1.060	1.090	1.043	67,125,727
2024-10-21	1.080	1.100	1.050	1.080	1.033	78,850,383
2024-10-18	1.020	1.100	1.000	1.070	1.024	88,092,602
2024-10-17	1.120	1.160	0.990	1.000	0.957	152,322,406
2024-10-16	1.090	1.160	1.060	1.150	1.100	160,016,094
2024-10-15	1.100	1.130	1.020	1.060	1.014	104,743,297
2024-10-14	1.200	1.210	1.100	1.100	1.053	119,867,102
2024-10-10	1.160	1.170	1.090	1.120	1.072	175,349,594
2024-10-09	1.200	1.270	1.020	1.100	1.053	234,311,703
2024-10-08	1.610	1.610	1.170	1.190	1.139	300,296,000
2024-10-07	1.500	1.660	1.400	1.650	1.579	91,263,234
2024-10-04	1.480	1.610	1.420	1.450	1.387	88,811,031
2024-10-03	1.720	1.800	1.290	1.440	1.378	167,182,297
2024-10-02	1.220	1.730	1.220	1.650	1.579	190,071,297
2024-09-30	1.120	1.200	1.030	1.170	1.120	230,584,188
2024-09-27	0.950	1.000	0.900	0.980	0.938	205,488,703
2024-09-26	0.740	0.900	0.740	0.900	0.861	136,331,297
2024-09-25	0.780	0.790	0.730	0.740	0.708	52,240,059
2024-09-24	0.740	0.760	0.720	0.750	0.718	49,850,680
2024-09-23	0.720	0.740	0.710	0.720	0.689	26,248,051
2024-09-20	0.680	0.710	0.670	0.710	0.679	56,413,648
2024-09-19	0.670	0.700	0.660	0.670	0.641	46,814,000
2024-09-17	0.650	0.650	0.640	0.650	0.622	1,284,000
2024-09-16	0.650	0.650	0.620	0.640	0.612	5,714,677
2024-09-13	0.650	0.660	0.630	0.640	0.612	17,476,000
2024-09-12	0.690	0.690	0.660	0.660	0.603	15,267,320
2024-09-11	0.670	0.680	0.650	0.680	0.621	18,858,010
2024-09-10	0.680	0.680	0.650	0.670	0.612	16,704,000
2024-09-09	0.700	0.700	0.650	0.670	0.612	23,478,500
2024-09-05	0.700	0.710	0.680	0.700	0.639	17,330,529
2024-09-04	0.700	0.720	0.680	0.690	0.630	19,328,830
2024-09-03	0.700	0.730	0.690	0.700	0.639	25,580,000
2024-09-02	0.710	0.710	0.680	0.700	0.639	30,910,000
2024-08-30	0.670	0.740	0.670	0.710	0.649	75,968,883
2024-08-29	0.670	0.680	0.660	0.680	0.621	28,221,711
2024-08-28	0.650	0.670	0.640	0.660	0.603	31,678,410
2024-08-27	0.660	0.660	0.630	0.650	0.594	10,568,000
2024-08-26	0.640	0.660	0.640	0.650	0.594	15,484,000
2024-08-23	0.630	0.640	0.610	0.640	0.585	17,910,039
2024-08-22	0.630	0.640	0.620	0.620	0.566	14,402,090
2024-08-21	0.630	0.640	0.620	0.630	0.575	17,032,000
2024-08-20	0.660	0.670	0.630	0.630	0.575	20,454,000
2024-08-19	0.630	0.660	0.620	0.650	0.594	54,460,488
2024-08-16	0.610	0.610	0.590	0.590	0.539	8,094,000
2024-08-15	0.600	0.610	0.580	0.600	0.548	14,058,000
2024-08-14	0.600	0.610	0.590	0.600	0.548	3,040,000
2024-08-13	0.600	0.610	0.590	0.600	0.548	11,503,230
2024-08-12	0.620	0.620	0.580	0.590	0.539	18,645,141

← NewerPage 9 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.