Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.028	0.028	0.026	0.027	0.027	42,040,000
2023-08-17	0.027	0.027	0.026	0.027	0.027	29,360,000
2023-08-16	0.023	0.027	0.023	0.027	0.027	62,504,000
2023-08-15	0.024	0.025	0.024	0.024	0.024	16,328,000
2023-08-14	0.025	0.026	0.024	0.026	0.026	34,820,000
2023-08-11	0.025	0.026	0.024	0.026	0.026	4,792,000
2023-08-10	0.026	0.026	0.025	0.026	0.026	37,908,800
2023-08-09	0.026	0.026	0.025	0.026	0.026	43,428,000
2023-08-08	0.026	0.026	0.024	0.026	0.026	23,028,000
2023-08-07	0.026	0.026	0.025	0.026	0.026	22,708,000
2023-08-04	0.029	0.029	0.025	0.026	0.026	23,800,000
2023-08-03	0.030	0.031	0.028	0.030	0.030	41,616,000
2023-08-02	0.030	0.035	0.029	0.032	0.032	59,380,000
2023-08-01	0.029	0.029	0.029	0.029	0.029	2,844,000
2023-07-31	0.027	0.031	0.027	0.030	0.030	59,720,000
2023-07-28	0.026	0.027	0.026	0.026	0.026	37,730,000
2023-07-27	0.025	0.027	0.025	0.026	0.026	48,940,000
2023-07-26	0.023	0.025	0.023	0.024	0.024	4,596,000
2023-07-25	0.023	0.024	0.023	0.023	0.023	65,796,000
2023-07-24	0.026	0.026	0.023	0.024	0.024	37,728,000
2023-07-21	0.026	0.026	0.025	0.025	0.025	37,648,000
2023-07-20	0.024	0.025	0.024	0.025	0.025	33,592,000
2023-07-19	0.024	0.025	0.023	0.024	0.024	44,460,000
2023-07-18	0.024	0.024	0.023	0.023	0.023	48,440,000
2023-07-14	0.024	0.025	0.024	0.024	0.024	22,072,000
2023-07-13	0.023	0.024	0.023	0.024	0.024	206,000
2023-07-12	0.024	0.024	0.024	0.024	0.024	53,872,000
2023-07-11	0.025	0.025	0.024	0.024	0.024	4,756,000
2023-07-10	0.025	0.026	0.024	0.024	0.024	83,660,000
2023-07-07	0.024	0.025	0.024	0.024	0.024	38,080,000
2023-07-06	0.024	0.024	0.024	0.024	0.024	84,000
2023-07-05	0.025	0.025	0.024	0.024	0.024	41,424,000
2023-07-04	0.024	0.026	0.023	0.024	0.024	64,156,000
2023-07-03	0.023	0.024	0.023	0.024	0.024	57,940,000
2023-06-30	0.024	0.024	0.023	0.023	0.023	34,756,000
2023-06-29	0.023	0.024	0.022	0.024	0.024	75,962,000
2023-06-28	0.024	0.026	0.023	0.023	0.023	4,784,000
2023-06-27	0.025	0.026	0.024	0.025	0.025	53,632,000
2023-06-26	0.022	0.026	0.022	0.025	0.025	132,436,000
2023-06-23	0.024	0.024	0.021	0.022	0.022	54,604,000
2023-06-21	0.023	0.024	0.022	0.024	0.024	57,008,000
2023-06-20	0.024	0.024	0.023	0.024	0.024	62,388,000
2023-06-19	0.026	0.026	0.024	0.024	0.024	55,584,000
2023-06-16	0.025	0.025	0.024	0.025	0.025	34,212,000
2023-06-15	0.026	0.026	0.025	0.025	0.025	57,716,000
2023-06-14	0.026	0.027	0.025	0.026	0.026	41,852,000
2023-06-13	0.027	0.027	0.025	0.026	0.026	58,340,000
2023-06-12	0.026	0.026	0.026	0.026	0.026	57,124,000
2023-06-09	0.027	0.027	0.025	0.026	0.026	48,008,000
2023-06-08	0.025	0.026	0.025	0.026	0.026	45,328,000
2023-06-07	0.029	0.030	0.026	0.026	0.026	53,808,000
2023-06-06	0.029	0.029	0.027	0.028	0.028	39,072,000
2023-06-05	0.026	0.027	0.026	0.027	0.027	37,436,000
2023-06-02	0.026	0.027	0.025	0.026	0.026	59,104,000
2023-06-01	0.025	0.025	0.023	0.025	0.025	45,428,000
2023-05-31	0.023	0.026	0.023	0.026	0.026	54,664,000
2023-05-30	0.025	0.025	0.023	0.023	0.023	46,008,000
2023-05-29	0.028	0.028	0.025	0.025	0.025	53,484,000
2023-05-25	0.025	0.027	0.023	0.026	0.026	64,252,000
2023-05-24	0.025	0.025	0.023	0.024	0.024	52,960,000

← NewerPage 14 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.