Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.025	0.026	0.025	0.026	0.026	7,256,000
2023-11-15	0.026	0.026	0.026	0.026	0.026	100
2023-11-14	0.026	0.026	0.025	0.026	0.026	23,540,000
2023-11-13	0.026	0.029	0.025	0.027	0.027	1,708,000
2023-11-10	0.028	0.030	0.027	0.029	0.029	79,908,000
2023-11-09	0.028	0.028	0.026	0.026	0.026	35,902,800
2023-11-08	0.027	0.027	0.027	0.027	0.027	100
2023-11-07	0.028	0.028	0.026	0.027	0.027	50,720,000
2023-11-06	0.027	0.027	0.027	0.027	0.027	104,000
2023-11-03	0.026	0.027	0.026	0.027	0.027	44,312,000
2023-11-02	0.026	0.027	0.025	0.026	0.026	9,484,000
2023-11-01	0.026	0.026	0.026	0.026	0.026	29,372,000
2023-10-31	0.025	0.026	0.025	0.026	0.026	23,404,000
2023-10-30	0.025	0.026	0.025	0.026	0.026	324,000
2023-10-27	0.025	0.026	0.025	0.026	0.026	38,052,000
2023-10-26	0.025	0.026	0.025	0.026	0.026	920,000
2023-10-25	0.025	0.026	0.025	0.026	0.026	24,640,000
2023-10-24	0.025	0.026	0.025	0.026	0.026	23,564,000
2023-10-20	0.025	0.026	0.025	0.026	0.026	38,608,000
2023-10-19	0.026	0.026	0.025	0.026	0.026	27,344,000
2023-10-18	0.027	0.027	0.027	0.027	0.027	0
2023-10-17	0.026	0.027	0.025	0.027	0.027	53,756,000
2023-10-16	0.026	0.026	0.025	0.026	0.026	30,476,000
2023-10-13	0.024	0.026	0.024	0.026	0.026	492,000
2023-10-12	0.026	0.026	0.024	0.026	0.026	40,204,000
2023-10-11	0.025	0.026	0.025	0.025	0.025	200,000
2023-10-10	0.026	0.027	0.026	0.026	0.026	38,740,000
2023-10-09	0.026	0.027	0.026	0.027	0.027	42,204,000
2023-10-06	0.025	0.027	0.025	0.027	0.027	504,000
2023-10-05	0.027	0.027	0.027	0.027	0.027	0
2023-10-04	0.026	0.027	0.025	0.027	0.027	27,952,000
2023-10-03	0.027	0.027	0.024	0.027	0.027	52,816,000
2023-09-29	0.027	0.027	0.026	0.027	0.027	12,908,000
2023-09-28	0.027	0.027	0.027	0.027	0.027	620,000
2023-09-27	0.029	0.029	0.027	0.028	0.028	43,248,000
2023-09-26	0.030	0.030	0.028	0.029	0.029	24,424,000
2023-09-25	0.028	0.029	0.027	0.029	0.029	2,624,000
2023-09-22	0.028	0.030	0.028	0.029	0.029	28,212,000
2023-09-21	0.029	0.030	0.029	0.030	0.030	588,000
2023-09-20	0.027	0.034	0.027	0.030	0.030	79,060,000
2023-09-19	0.026	0.028	0.026	0.028	0.028	39,652,000
2023-09-18	0.026	0.026	0.026	0.026	0.026	436,000
2023-09-15	0.029	0.030	0.027	0.028	0.028	50,980,000
2023-09-14	0.030	0.030	0.027	0.029	0.029	23,434,000
2023-09-13	0.029	0.031	0.029	0.030	0.030	3,384,000
2023-09-12	0.028	0.028	0.027	0.028	0.028	12,512,000
2023-09-11	0.028	0.029	0.028	0.029	0.029	56,712,000
2023-09-07	0.029	0.029	0.026	0.027	0.027	38,248,000
2023-09-06	0.028	0.028	0.028	0.028	0.028	356,000
2023-09-05	0.029	0.030	0.027	0.028	0.028	43,376,000
2023-09-04	0.026	0.027	0.026	0.027	0.027	30,232,000
2023-08-31	0.025	0.027	0.025	0.027	0.027	9,908,000
2023-08-30	0.026	0.026	0.025	0.026	0.026	49,468,000
2023-08-29	0.026	0.026	0.025	0.026	0.026	40,192,000
2023-08-28	0.025	0.026	0.024	0.026	0.026	40,304,000
2023-08-25	0.025	0.026	0.024	0.026	0.026	14,664,000
2023-08-24	0.026	0.026	0.026	0.026	0.026	27,268,000
2023-08-23	0.026	0.026	0.026	0.026	0.026	10,800,000
2023-08-22	0.025	0.026	0.025	0.026	0.026	25,724,000
2023-08-21	0.027	0.027	0.024	0.024	0.024	35,436,000

← NewerPage 13 of 21 · 1,229 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.