SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 3.350 | 3.350 | 3.210 | 3.280 | 3.074 | 12,850,856 |
| 2022-05-31 | 3.220 | 3.360 | 3.160 | 3.340 | 3.131 | 24,942,014 |
| 2022-05-30 | 3.010 | 3.230 | 3.010 | 3.200 | 2.999 | 24,608,981 |
| 2022-05-27 | 3.000 | 3.100 | 2.990 | 3.010 | 2.821 | 16,127,437 |
| 2022-05-26 | 2.990 | 3.020 | 2.940 | 3.000 | 2.812 | 9,301,244 |
| 2022-05-25 | 3.000 | 3.030 | 2.950 | 2.980 | 2.793 | 11,434,587 |
| 2022-05-24 | 3.110 | 3.130 | 2.980 | 3.010 | 2.821 | 19,728,923 |
| 2022-05-23 | 3.220 | 3.220 | 3.130 | 3.130 | 2.934 | 5,315,301 |
| 2022-05-20 | 3.160 | 3.240 | 3.160 | 3.220 | 3.018 | 7,963,350 |
| 2022-05-19 | 3.160 | 3.210 | 3.100 | 3.160 | 2.962 | 9,364,191 |
| 2022-05-18 | 3.270 | 3.290 | 3.210 | 3.240 | 3.037 | 7,496,179 |
| 2022-05-17 | 3.250 | 3.300 | 3.240 | 3.270 | 3.065 | 10,842,020 |
| 2022-05-16 | 3.230 | 3.380 | 3.200 | 3.230 | 3.028 | 26,274,573 |
| 2022-05-13 | 3.080 | 3.150 | 3.030 | 3.080 | 2.887 | 10,367,275 |
| 2022-05-12 | 3.060 | 3.100 | 3.020 | 3.080 | 2.887 | 9,705,599 |
| 2022-05-11 | 3.030 | 3.170 | 3.010 | 3.070 | 2.878 | 8,147,916 |
| 2022-05-10 | 2.940 | 3.080 | 2.920 | 3.050 | 2.859 | 11,841,951 |
| 2022-05-06 | 3.220 | 3.240 | 3.060 | 3.100 | 2.906 | 22,224,562 |
| 2022-05-05 | 3.380 | 3.430 | 3.280 | 3.300 | 3.093 | 13,613,658 |
| 2022-05-04 | 3.380 | 3.450 | 3.310 | 3.360 | 3.149 | 7,978,890 |
| 2022-05-03 | 3.350 | 3.450 | 3.270 | 3.380 | 3.168 | 12,786,426 |
| 2022-04-29 | 3.280 | 3.400 | 3.220 | 3.350 | 3.140 | 17,549,456 |
| 2022-04-28 | 3.260 | 3.260 | 3.180 | 3.250 | 3.046 | 6,997,490 |
| 2022-04-27 | 3.210 | 3.300 | 3.120 | 3.260 | 3.056 | 10,861,800 |
| 2022-04-26 | 3.200 | 3.320 | 3.200 | 3.210 | 3.009 | 11,564,141 |
| 2022-04-25 | 3.180 | 3.270 | 3.120 | 3.160 | 2.962 | 20,772,425 |
| 2022-04-22 | 3.310 | 3.350 | 3.200 | 3.300 | 3.093 | 18,038,716 |
| 2022-04-21 | 3.520 | 3.520 | 3.310 | 3.320 | 3.112 | 28,839,403 |
| 2022-04-20 | 3.450 | 3.610 | 3.430 | 3.520 | 3.299 | 13,105,813 |
| 2022-04-19 | 3.520 | 3.520 | 3.390 | 3.440 | 3.224 | 11,076,428 |
| 2022-04-14 | 3.450 | 3.580 | 3.450 | 3.560 | 3.337 | 14,641,852 |
| 2022-04-13 | 3.450 | 3.490 | 3.360 | 3.440 | 3.224 | 11,891,680 |
| 2022-04-12 | 3.270 | 3.540 | 3.270 | 3.440 | 3.224 | 17,027,944 |
| 2022-04-11 | 3.540 | 3.540 | 3.250 | 3.260 | 3.056 | 28,563,203 |
| 2022-04-08 | 3.540 | 3.570 | 3.440 | 3.550 | 3.327 | 11,597,951 |
| 2022-04-07 | 3.780 | 3.780 | 3.510 | 3.540 | 3.318 | 26,641,587 |
| 2022-04-06 | 3.870 | 3.870 | 3.770 | 3.790 | 3.552 | 18,503,864 |
| 2022-04-04 | 3.870 | 3.980 | 3.860 | 3.900 | 3.655 | 16,056,797 |
| 2022-04-01 | 3.840 | 3.900 | 3.780 | 3.870 | 3.627 | 11,070,102 |
| 2022-03-31 | 3.940 | 3.940 | 3.830 | 3.890 | 3.646 | 6,132,560 |
| 2022-03-30 | 3.820 | 3.990 | 3.800 | 3.940 | 3.693 | 15,988,793 |
| 2022-03-29 | 3.780 | 3.890 | 3.710 | 3.780 | 3.543 | 12,101,976 |
| 2022-03-28 | 3.880 | 3.880 | 3.590 | 3.750 | 3.515 | 26,425,006 |
| 2022-03-25 | 3.870 | 4.060 | 3.850 | 3.880 | 3.637 | 23,052,682 |
| 2022-03-24 | 3.920 | 3.970 | 3.860 | 3.880 | 3.637 | 14,176,448 |
| 2022-03-23 | 4.000 | 4.120 | 3.920 | 3.980 | 3.730 | 22,624,779 |
| 2022-03-22 | 3.810 | 3.990 | 3.810 | 3.980 | 3.730 | 22,283,296 |
| 2022-03-21 | 3.910 | 3.980 | 3.800 | 3.810 | 3.571 | 29,429,314 |
| 2022-03-18 | 3.500 | 3.930 | 3.410 | 3.840 | 3.599 | 52,519,069 |
| 2022-03-17 | 3.300 | 3.580 | 3.240 | 3.580 | 3.356 | 83,970,801 |
| 2022-03-16 | 3.030 | 3.200 | 2.920 | 3.150 | 2.953 | 91,162,431 |
| 2022-03-15 | 3.190 | 3.190 | 2.830 | 2.920 | 2.737 | 84,899,496 |
| 2022-03-14 | 3.500 | 3.560 | 3.160 | 3.210 | 3.009 | 66,504,213 |
| 2022-03-11 | 3.750 | 3.750 | 3.520 | 3.660 | 3.431 | 31,490,174 |
| 2022-03-10 | 3.760 | 3.790 | 3.690 | 3.760 | 3.524 | 21,443,529 |
| 2022-03-09 | 3.750 | 3.810 | 3.550 | 3.660 | 3.431 | 34,751,273 |
| 2022-03-08 | 3.790 | 3.830 | 3.710 | 3.750 | 3.515 | 22,881,828 |
| 2022-03-07 | 3.960 | 3.960 | 3.740 | 3.760 | 3.524 | 30,777,302 |
| 2022-03-04 | 4.040 | 4.120 | 4.000 | 4.050 | 3.796 | 24,807,584 |
| 2022-03-03 | 4.200 | 4.290 | 4.080 | 4.130 | 3.871 | 30,192,159 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-11 | 0.2200 HKD |
| 2019-09-06 | 0.0800 HKD |
| 2019-06-13 | 0.2100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.