Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.022	0.022	0.019	0.019	0.019	124,000
2024-08-09	0.020	0.020	0.020	0.020	0.020	40,000
2024-08-08	0.020	0.020	0.020	0.020	0.020	0
2024-08-07	0.020	0.020	0.019	0.020	0.020	84,000
2024-08-06	0.021	0.021	0.021	0.021	0.021	2,000
2024-08-05	0.021	0.021	0.021	0.021	0.021	128,000
2024-08-02	0.021	0.021	0.021	0.021	0.021	12,000
2024-08-01	0.020	0.020	0.020	0.020	0.020	0
2024-07-31	0.020	0.020	0.020	0.020	0.020	16,000
2024-07-30	0.019	0.019	0.019	0.019	0.019	0
2024-07-29	0.019	0.019	0.019	0.019	0.019	0
2024-07-26	0.019	0.019	0.019	0.019	0.019	156,000
2024-07-25	0.021	0.021	0.021	0.021	0.021	16,000
2024-07-24	0.020	0.020	0.020	0.020	0.020	40,000
2024-07-23	0.021	0.021	0.019	0.019	0.019	1,372,000
2024-07-22	0.020	0.020	0.020	0.020	0.020	0
2024-07-19	0.019	0.020	0.019	0.020	0.020	188,000
2024-07-18	0.020	0.020	0.020	0.020	0.020	108,000
2024-07-17	0.020	0.021	0.019	0.020	0.020	7,140,000
2024-07-16	0.021	0.021	0.021	0.021	0.021	0
2024-07-15	0.021	0.021	0.021	0.021	0.021	0
2024-07-12	0.021	0.021	0.021	0.021	0.021	280,000
2024-07-11	0.021	0.021	0.021	0.021	0.021	124,000
2024-07-10	0.021	0.021	0.021	0.021	0.021	188,000
2024-07-09	0.021	0.021	0.020	0.021	0.021	632,000
2024-07-08	0.020	0.022	0.020	0.022	0.022	636,000
2024-07-05	0.020	0.020	0.020	0.020	0.020	636,000
2024-07-04	0.019	0.020	0.019	0.019	0.019	270,800
2024-07-03	0.020	0.020	0.020	0.020	0.020	100,000
2024-07-02	0.021	0.021	0.021	0.021	0.021	0
2024-06-28	0.021	0.021	0.021	0.021	0.021	0
2024-06-27	0.021	0.021	0.021	0.021	0.021	0
2024-06-26	0.021	0.022	0.020	0.021	0.021	3,884,000
2024-06-25	0.019	0.019	0.019	0.019	0.019	0
2024-06-24	0.019	0.020	0.019	0.019	0.019	298,400
2024-06-21	0.021	0.021	0.020	0.020	0.020	3,232,000
2024-06-20	0.021	0.021	0.021	0.021	0.021	2,112,000
2024-06-19	0.022	0.022	0.020	0.020	0.020	5,668,000
2024-06-18	0.021	0.021	0.021	0.021	0.021	2,408,000
2024-06-17	0.021	0.021	0.020	0.021	0.021	3,316,000
2024-06-14	0.021	0.021	0.021	0.021	0.021	2,760,000
2024-06-13	0.020	0.021	0.020	0.021	0.021	3,120,000
2024-06-12	0.021	0.021	0.021	0.021	0.021	628,000
2024-06-11	0.022	0.022	0.021	0.021	0.021	448,000
2024-06-07	0.023	0.024	0.022	0.023	0.023	1,700,000
2024-06-06	0.023	0.023	0.023	0.023	0.023	0
2024-06-05	0.022	0.024	0.022	0.023	0.023	832,000
2024-06-04	0.022	0.022	0.022	0.022	0.022	0
2024-06-03	0.022	0.022	0.022	0.022	0.022	0
2024-05-31	0.022	0.022	0.022	0.022	0.022	0
2024-05-30	0.023	0.023	0.022	0.022	0.022	880,000
2024-05-29	0.024	0.024	0.024	0.024	0.024	2,104,000
2024-05-28	0.023	0.024	0.023	0.024	0.024	3,588,000
2024-05-27	0.024	0.024	0.024	0.024	0.024	0
2024-05-24	0.025	0.025	0.024	0.024	0.024	10,008,000
2024-05-23	0.025	0.025	0.025	0.025	0.025	0
2024-05-22	0.024	0.025	0.024	0.025	0.025	2,904,000
2024-05-21	0.025	0.025	0.025	0.025	0.025	0
2024-05-20	0.024	0.025	0.024	0.025	0.025	728,000
2024-05-17	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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