Jiande International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.017	0.019	0.017	0.019	0.019	18,196,000
2024-11-06	0.018	0.018	0.017	0.018	0.018	1,068,000
2024-11-05	0.017	0.018	0.017	0.018	0.018	216,000
2024-11-04	0.019	0.019	0.017	0.018	0.018	1,752,000
2024-11-01	0.021	0.021	0.019	0.019	0.019	22,380,000
2024-10-31	0.017	0.023	0.017	0.022	0.022	5,764,000
2024-10-30	0.017	0.017	0.017	0.017	0.017	336,000
2024-10-29	0.017	0.017	0.017	0.017	0.017	52,000
2024-10-28	0.016	0.017	0.016	0.017	0.017	705,600
2024-10-25	0.016	0.018	0.016	0.016	0.016	2,014,000
2024-10-24	0.016	0.017	0.016	0.017	0.017	64,000
2024-10-23	0.016	0.018	0.016	0.017	0.017	228,000
2024-10-22	0.019	0.019	0.015	0.017	0.017	9,180,000
2024-10-21	0.019	0.019	0.018	0.018	0.018	108,000
2024-10-18	0.019	0.021	0.019	0.019	0.019	81,200
2024-10-17	0.018	0.021	0.018	0.021	0.021	200,000
2024-10-16	0.019	0.021	0.019	0.021	0.021	64,000
2024-10-15	0.020	0.021	0.018	0.021	0.021	204,000
2024-10-14	0.022	0.022	0.020	0.021	0.021	164,000
2024-10-10	0.020	0.022	0.020	0.022	0.022	985,200
2024-10-09	0.021	0.022	0.021	0.022	0.022	1,052,000
2024-10-08	0.024	0.024	0.023	0.023	0.023	1,584,000
2024-10-07	0.024	0.027	0.023	0.025	0.025	4,068,000
2024-10-04	0.027	0.028	0.024	0.027	0.027	828,000
2024-10-03	0.025	0.030	0.023	0.027	0.027	6,296,000
2024-10-02	0.022	0.026	0.022	0.025	0.025	4,576,000
2024-09-30	0.020	0.024	0.020	0.022	0.022	1,288,000
2024-09-27	0.018	0.019	0.017	0.019	0.019	84,000
2024-09-26	0.017	0.018	0.017	0.018	0.018	124,000
2024-09-25	0.017	0.018	0.017	0.018	0.018	296,000
2024-09-24	0.017	0.020	0.017	0.018	0.018	52,000
2024-09-23	0.018	0.018	0.017	0.018	0.018	64,000
2024-09-20	0.017	0.018	0.017	0.018	0.018	1,588,000
2024-09-19	0.017	0.017	0.017	0.017	0.017	40,000
2024-09-17	0.017	0.017	0.017	0.017	0.017	56,000
2024-09-16	0.017	0.017	0.017	0.017	0.017	64,000
2024-09-13	0.017	0.018	0.017	0.018	0.018	510,000
2024-09-12	0.018	0.018	0.017	0.017	0.017	564,000
2024-09-11	0.017	0.019	0.017	0.017	0.017	71,692,000
2024-09-10	0.017	0.019	0.017	0.019	0.019	35,936,000
2024-09-09	0.017	0.018	0.017	0.018	0.018	124,000
2024-09-05	0.018	0.018	0.017	0.018	0.018	48,001
2024-09-04	0.017	0.018	0.017	0.018	0.018	24,000
2024-09-03	0.017	0.018	0.017	0.018	0.018	88,000
2024-09-02	0.019	0.019	0.019	0.019	0.019	0
2024-08-30	0.019	0.019	0.019	0.019	0.019	0
2024-08-29	0.019	0.019	0.019	0.019	0.019	0
2024-08-28	0.020	0.020	0.018	0.019	0.019	1,052,000
2024-08-27	0.020	0.020	0.020	0.020	0.020	0
2024-08-26	0.020	0.020	0.020	0.020	0.020	40,000
2024-08-23	0.019	0.020	0.019	0.020	0.020	1,000,000
2024-08-22	0.018	0.018	0.018	0.018	0.018	180,000
2024-08-21	0.019	0.019	0.019	0.019	0.019	100,001
2024-08-20	0.018	0.020	0.018	0.018	0.018	116,000
2024-08-19	0.019	0.019	0.019	0.019	0.019	468,000
2024-08-16	0.020	0.020	0.020	0.020	0.020	0
2024-08-15	0.020	0.020	0.020	0.020	0.020	0
2024-08-14	0.020	0.022	0.020	0.020	0.020	1,014,800
2024-08-13	0.020	0.023	0.020	0.023	0.023	980,000
2024-08-12	0.022	0.022	0.019	0.019	0.019	124,000

← NewerPage 9 of 21 · 1,233 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.