Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.026	0.026	0.025	0.025	0.025	12,252,000
2024-02-14	0.025	0.028	0.024	0.027	0.027	28,484,000
2024-02-09	0.025	0.026	0.025	0.026	0.026	62,008,000
2024-02-08	0.026	0.026	0.026	0.026	0.026	0
2024-02-07	0.028	0.028	0.024	0.026	0.026	31,434,000
2024-02-06	0.024	0.027	0.024	0.027	0.027	30,264,000
2024-02-05	0.026	0.026	0.025	0.025	0.025	37,552,000
2024-02-02	0.026	0.028	0.025	0.027	0.027	39,852,000
2024-02-01	0.023	0.028	0.022	0.026	0.026	56,688,000
2024-01-31	0.021	0.023	0.021	0.023	0.023	32,776,000
2024-01-30	0.021	0.022	0.021	0.022	0.022	45,056,000
2024-01-29	0.021	0.022	0.021	0.022	0.022	37,580,000
2024-01-26	0.021	0.022	0.021	0.022	0.022	36,616,000
2024-01-25	0.021	0.022	0.021	0.022	0.022	54,508,000
2024-01-24	0.021	0.022	0.021	0.022	0.022	51,424,000
2024-01-23	0.021	0.022	0.021	0.021	0.021	45,440,000
2024-01-22	0.020	0.022	0.020	0.021	0.021	54,972,000
2024-01-19	0.021	0.022	0.021	0.022	0.022	35,984,000
2024-01-18	0.020	0.022	0.020	0.022	0.022	33,632,000
2024-01-17	0.022	0.022	0.021	0.022	0.022	46,182,000
2024-01-16	0.022	0.022	0.021	0.022	0.022	49,176,000
2024-01-15	0.022	0.022	0.021	0.022	0.022	64,912,000
2024-01-12	0.022	0.023	0.021	0.022	0.022	39,624,000
2024-01-11	0.022	0.023	0.022	0.023	0.023	49,748,000
2024-01-10	0.022	0.023	0.022	0.023	0.023	50,070,000
2024-01-09	0.022	0.023	0.021	0.023	0.023	41,148,000
2024-01-08	0.022	0.023	0.022	0.023	0.023	85,084,000
2024-01-05	0.023	0.023	0.022	0.023	0.023	22,004,000
2024-01-04	0.022	0.023	0.022	0.023	0.023	49,296,000
2024-01-03	0.022	0.023	0.022	0.023	0.023	54,648,000
2024-01-02	0.022	0.023	0.021	0.022	0.022	46,876,000
2023-12-29	0.022	0.023	0.021	0.023	0.023	38,984,000
2023-12-28	0.022	0.022	0.022	0.022	0.022	54,880,000
2023-12-27	0.022	0.022	0.021	0.022	0.022	37,072,000
2023-12-22	0.022	0.023	0.021	0.023	0.023	52,916,000
2023-12-21	0.022	0.023	0.022	0.023	0.023	19,212,000
2023-12-20	0.023	0.023	0.022	0.023	0.023	29,988,000
2023-12-19	0.022	0.023	0.022	0.022	0.022	43,696,000
2023-12-18	0.022	0.022	0.021	0.022	0.022	51,984,000
2023-12-15	0.021	0.022	0.021	0.022	0.022	24,000
2023-12-14	0.021	0.022	0.021	0.022	0.022	50,756,000
2023-12-13	0.021	0.022	0.021	0.022	0.022	584,000
2023-12-12	0.022	0.022	0.022	0.022	0.022	30,592,000
2023-12-11	0.021	0.022	0.021	0.022	0.022	57,696,000
2023-12-08	0.021	0.022	0.020	0.021	0.021	1,656,000
2023-12-07	0.021	0.021	0.020	0.021	0.021	43,480,000
2023-12-06	0.022	0.022	0.021	0.021	0.021	26,508,000
2023-12-05	0.022	0.023	0.021	0.021	0.021	53,284,000
2023-12-04	0.024	0.024	0.021	0.022	0.022	35,172,000
2023-12-01	0.023	0.024	0.022	0.024	0.024	54,952,000
2023-11-30	0.023	0.024	0.023	0.024	0.024	4,240,000
2023-11-29	0.025	0.025	0.022	0.024	0.024	59,056,000
2023-11-28	0.024	0.025	0.022	0.025	0.025	53,600,000
2023-11-27	0.024	0.025	0.023	0.025	0.025	31,140,000
2023-11-24	0.023	0.025	0.023	0.025	0.025	34,352,000
2023-11-23	0.025	0.025	0.023	0.025	0.025	62,576,000
2023-11-22	0.025	0.025	0.024	0.025	0.025	8,824,000
2023-11-21	0.026	0.026	0.026	0.026	0.026	41,108,000
2023-11-20	0.026	0.026	0.026	0.026	0.026	4,500,000
2023-11-17	0.025	0.026	0.025	0.026	0.026	13,640,000

← NewerPage 12 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.