Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.025	0.026	0.025	0.025	0.025	6,972,000
2024-05-14	0.024	0.024	0.024	0.024	0.024	0
2024-05-13	0.024	0.024	0.024	0.024	0.024	0
2024-05-10	0.026	0.026	0.024	0.024	0.024	2,628,000
2024-05-09	0.025	0.025	0.025	0.025	0.025	0
2024-05-08	0.026	0.026	0.025	0.025	0.025	66,316,000
2024-05-07	0.026	0.026	0.026	0.026	0.026	83,740,000
2024-05-06	0.025	0.028	0.025	0.027	0.027	59,548,000
2024-05-03	0.024	0.025	0.024	0.025	0.025	6,796,000
2024-05-02	0.024	0.025	0.024	0.025	0.025	47,432,000
2024-04-30	0.024	0.025	0.023	0.025	0.025	2,808,000
2024-04-29	0.025	0.026	0.025	0.026	0.026	31,232,000
2024-04-26	0.026	0.026	0.025	0.026	0.026	26,856,000
2024-04-25	0.026	0.027	0.025	0.027	0.027	23,968,000
2024-04-24	0.027	0.028	0.026	0.028	0.028	43,508,000
2024-04-23	0.027	0.028	0.026	0.028	0.028	21,020,000
2024-04-22	0.023	0.027	0.023	0.027	0.027	4,584,000
2024-04-19	0.024	0.026	0.024	0.025	0.025	31,492,000
2024-04-18	0.025	0.025	0.024	0.025	0.025	41,804,000
2024-04-17	0.025	0.026	0.025	0.026	0.026	42,652,000
2024-04-16	0.029	0.029	0.024	0.026	0.026	18,036,000
2024-04-15	0.030	0.030	0.026	0.028	0.028	16,108,000
2024-04-12	0.028	0.029	0.026	0.027	0.027	3,852,000
2024-04-11	0.023	0.027	0.023	0.026	0.026	83,952,000
2024-04-10	0.023	0.023	0.023	0.023	0.023	472,000
2024-04-09	0.023	0.024	0.023	0.023	0.023	38,100,000
2024-04-08	0.023	0.024	0.023	0.023	0.023	25,320,000
2024-04-05	0.022	0.024	0.022	0.023	0.023	224,000
2024-04-03	0.022	0.023	0.022	0.023	0.023	45,920,000
2024-04-02	0.022	0.023	0.022	0.023	0.023	21,104,000
2024-03-28	0.023	0.023	0.023	0.023	0.023	204,000
2024-03-27	0.020	0.023	0.018	0.023	0.023	45,452,000
2024-03-26	0.021	0.021	0.019	0.020	0.020	22,584,000
2024-03-25	0.022	0.023	0.020	0.023	0.023	87,704,000
2024-03-22	0.022	0.023	0.021	0.023	0.023	42,220,000
2024-03-21	0.023	0.023	0.022	0.023	0.023	21,464,000
2024-03-20	0.024	0.024	0.023	0.024	0.024	12,864,000
2024-03-19	0.024	0.025	0.024	0.025	0.025	1,684,000
2024-03-18	0.023	0.025	0.023	0.025	0.025	37,932,000
2024-03-15	0.024	0.025	0.023	0.025	0.025	33,324,000
2024-03-14	0.024	0.025	0.024	0.025	0.025	4,004,000
2024-03-13	0.024	0.025	0.023	0.025	0.025	92,000
2024-03-12	0.024	0.025	0.024	0.025	0.025	46,648,000
2024-03-11	0.023	0.025	0.023	0.025	0.025	40,860,000
2024-03-08	0.024	0.025	0.024	0.025	0.025	2,004,000
2024-03-07	0.024	0.025	0.024	0.025	0.025	11,736,000
2024-03-06	0.024	0.025	0.024	0.025	0.025	13,288,000
2024-03-05	0.025	0.025	0.024	0.025	0.025	41,796,000
2024-03-04	0.027	0.027	0.025	0.025	0.025	16,214,000
2024-03-01	0.024	0.025	0.024	0.025	0.025	28,156,000
2024-02-29	0.023	0.025	0.023	0.025	0.025	44,168,000
2024-02-28	0.024	0.025	0.024	0.025	0.025	20,000
2024-02-27	0.024	0.025	0.024	0.025	0.025	15,420,000
2024-02-26	0.025	0.025	0.025	0.025	0.025	496,000
2024-02-23	0.025	0.026	0.025	0.026	0.026	42,100,000
2024-02-22	0.025	0.026	0.025	0.026	0.026	25,052,000
2024-02-21	0.025	0.026	0.025	0.026	0.026	30,968,000
2024-02-20	0.027	0.027	0.025	0.026	0.026	30,960,000
2024-02-19	0.026	0.027	0.026	0.027	0.027	26,892,000
2024-02-16	0.025	0.027	0.025	0.026	0.026	48,248,000

← NewerPage 11 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.