Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.025	0.025	0.025	0.025	0.025	16,704,000
2023-05-22	0.026	0.027	0.025	0.027	0.027	41,244,000
2023-05-19	0.027	0.027	0.026	0.026	0.026	33,584,000
2023-05-18	0.027	0.027	0.026	0.027	0.027	24,356,000
2023-05-17	0.027	0.028	0.026	0.028	0.028	47,964,000
2023-05-16	0.027	0.027	0.026	0.027	0.027	41,860,000
2023-05-15	0.028	0.028	0.027	0.027	0.027	43,416,000
2023-05-12	0.029	0.029	0.027	0.028	0.028	59,080,000
2023-05-11	0.029	0.029	0.027	0.028	0.028	48,420,000
2023-05-10	0.031	0.031	0.029	0.029	0.029	47,844,000
2023-05-09	0.030	0.031	0.030	0.031	0.031	33,640,000
2023-05-08	0.033	0.033	0.029	0.029	0.029	49,756,000
2023-05-05	0.033	0.033	0.030	0.030	0.030	39,936,000
2023-05-04	0.027	0.031	0.027	0.031	0.031	58,824,000
2023-05-03	0.026	0.028	0.026	0.028	0.028	35,148,000
2023-05-02	0.028	0.029	0.026	0.028	0.028	29,856,000
2023-04-28	0.027	0.027	0.025	0.026	0.026	59,272,000
2023-04-27	0.029	0.029	0.027	0.027	0.027	84,624,000
2023-04-26	0.027	0.028	0.025	0.027	0.027	98,068,000
2023-04-25	0.031	0.032	0.027	0.028	0.028	88,464,000
2023-04-24	0.033	0.033	0.030	0.031	0.031	60,896,000
2023-04-21	0.034	0.035	0.030	0.034	0.034	57,804,000
2023-04-20	0.039	0.041	0.032	0.033	0.033	87,972,000
2023-04-19	0.038	0.040	0.038	0.039	0.039	54,844,000
2023-04-18	0.040	0.041	0.039	0.039	0.039	28,111,200
2023-04-17	0.041	0.041	0.038	0.040	0.040	54,756,000
2023-04-14	0.041	0.042	0.041	0.041	0.041	43,940,000
2023-04-13	0.042	0.042	0.040	0.040	0.040	26,756,000
2023-04-12	0.041	0.041	0.040	0.041	0.041	26,492,000
2023-04-11	0.044	0.044	0.041	0.041	0.041	44,996,000
2023-04-06	0.042	0.048	0.042	0.044	0.044	52,988,000
2023-04-04	0.044	0.047	0.041	0.044	0.044	47,160,000
2023-04-03	0.044	0.044	0.043	0.043	0.043	35,508,000
2023-03-31	0.043	0.045	0.043	0.043	0.043	63,412,000
2023-03-30	0.043	0.045	0.043	0.045	0.045	46,004,000
2023-03-29	0.047	0.047	0.042	0.044	0.044	41,968,000
2023-03-28	0.044	0.046	0.043	0.043	0.043	31,180,000
2023-03-27	0.045	0.047	0.044	0.044	0.044	51,380,000
2023-03-24	0.045	0.046	0.045	0.045	0.045	26,144,000
2023-03-23	0.046	0.046	0.045	0.045	0.045	43,928,000
2023-03-22	0.045	0.046	0.044	0.045	0.045	76,884,000
2023-03-21	0.046	0.048	0.044	0.044	0.044	39,080,000
2023-03-20	0.045	0.046	0.042	0.044	0.044	23,552,000
2023-03-17	0.047	0.047	0.045	0.046	0.046	46,164,000
2023-03-16	0.045	0.047	0.045	0.045	0.045	39,836,000
2023-03-15	0.046	0.049	0.046	0.046	0.046	52,401,600
2023-03-14	0.046	0.048	0.043	0.046	0.046	47,044,000
2023-03-13	0.049	0.049	0.046	0.046	0.046	49,348,000
2023-03-10	0.049	0.050	0.047	0.050	0.050	48,656,000
2023-03-09	0.047	0.051	0.045	0.050	0.050	72,876,000
2023-03-08	0.048	0.051	0.047	0.048	0.048	50,761,600
2023-03-07	0.048	0.050	0.048	0.048	0.048	44,924,000
2023-03-06	0.049	0.050	0.048	0.048	0.048	28,868,000
2023-03-03	0.049	0.050	0.047	0.049	0.049	5,052,000
2023-03-02	0.049	0.059	0.048	0.049	0.049	75,192,800
2023-03-01	0.049	0.050	0.047	0.049	0.049	8,680,000
2023-02-28	0.048	0.050	0.047	0.049	0.049	33,476,000
2023-02-27	0.055	0.057	0.048	0.049	0.049	29,562,000
2023-02-24	0.068	0.068	0.049	0.057	0.057	73,698,400
2023-02-23	0.070	0.070	0.069	0.069	0.069	928,000

← NewerPage 15 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.