SJM Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 4.200 | 4.200 | 4.100 | 4.100 | 3.843 | 28,436,734 |
| 2022-03-01 | 4.360 | 4.360 | 4.140 | 4.230 | 3.965 | 40,401,507 |
| 2022-02-28 | 4.600 | 4.610 | 4.320 | 4.400 | 4.124 | 28,626,023 |
| 2022-02-25 | 4.520 | 4.620 | 4.490 | 4.600 | 4.312 | 23,058,933 |
| 2022-02-24 | 4.720 | 4.720 | 4.460 | 4.530 | 4.246 | 45,416,100 |
| 2022-02-23 | 4.880 | 4.880 | 4.730 | 4.760 | 4.462 | 43,270,841 |
| 2022-02-22 | 4.980 | 4.990 | 4.840 | 4.880 | 4.574 | 29,308,840 |
| 2022-02-21 | 5.140 | 5.140 | 4.930 | 5.040 | 4.724 | 19,613,431 |
| 2022-02-18 | 5.170 | 5.190 | 5.080 | 5.140 | 4.818 | 26,132,675 |
| 2022-02-17 | 5.300 | 5.340 | 5.110 | 5.170 | 4.846 | 24,259,197 |
| 2022-02-16 | 5.110 | 5.390 | 5.110 | 5.270 | 4.940 | 33,498,561 |
| 2022-02-15 | 5.100 | 5.180 | 5.080 | 5.110 | 4.790 | 8,497,296 |
| 2022-02-14 | 5.210 | 5.210 | 5.080 | 5.130 | 4.808 | 9,020,649 |
| 2022-02-11 | 5.210 | 5.270 | 5.130 | 5.210 | 4.883 | 14,671,714 |
| 2022-02-10 | 5.330 | 5.340 | 5.160 | 5.270 | 4.940 | 17,290,498 |
| 2022-02-09 | 5.320 | 5.370 | 5.270 | 5.330 | 4.996 | 9,103,867 |
| 2022-02-08 | 5.250 | 5.400 | 5.250 | 5.340 | 5.005 | 11,653,761 |
| 2022-02-07 | 5.260 | 5.320 | 5.190 | 5.250 | 4.921 | 14,805,771 |
| 2022-02-04 | 5.070 | 5.280 | 5.000 | 5.190 | 4.865 | 16,812,057 |
| 2022-01-31 | 5.020 | 5.050 | 4.850 | 4.980 | 4.668 | 10,559,120 |
| 2022-01-28 | 5.100 | 5.150 | 5.000 | 5.010 | 4.696 | 16,768,484 |
| 2022-01-27 | 5.150 | 5.150 | 5.030 | 5.100 | 4.780 | 8,693,837 |
| 2022-01-26 | 5.180 | 5.230 | 5.090 | 5.150 | 4.827 | 10,151,564 |
| 2022-01-25 | 5.300 | 5.310 | 5.100 | 5.130 | 4.808 | 17,150,435 |
| 2022-01-24 | 5.350 | 5.460 | 5.300 | 5.330 | 4.996 | 10,569,787 |
| 2022-01-21 | 5.300 | 5.700 | 5.270 | 5.460 | 5.118 | 25,856,807 |
| 2022-01-20 | 5.280 | 5.390 | 5.270 | 5.340 | 5.005 | 10,336,031 |
| 2022-01-19 | 5.240 | 5.350 | 5.180 | 5.280 | 4.949 | 10,380,948 |
| 2022-01-18 | 5.400 | 5.500 | 5.230 | 5.260 | 4.930 | 12,574,496 |
| 2022-01-17 | 5.510 | 5.690 | 5.350 | 5.430 | 5.090 | 47,374,868 |
| 2022-01-14 | 4.970 | 5.180 | 4.910 | 5.180 | 4.855 | 14,631,482 |
| 2022-01-13 | 5.160 | 5.180 | 4.960 | 4.990 | 4.677 | 14,875,226 |
| 2022-01-12 | 5.100 | 5.230 | 5.030 | 5.160 | 4.836 | 15,133,000 |
| 2022-01-11 | 5.050 | 5.090 | 5.010 | 5.050 | 4.733 | 8,694,874 |
| 2022-01-10 | 5.040 | 5.130 | 5.000 | 5.070 | 4.752 | 11,393,437 |
| 2022-01-07 | 5.100 | 5.170 | 5.000 | 5.050 | 4.733 | 10,445,932 |
| 2022-01-06 | 5.020 | 5.130 | 4.920 | 5.090 | 4.771 | 11,165,536 |
| 2022-01-05 | 5.250 | 5.260 | 5.000 | 5.020 | 4.705 | 10,615,666 |
| 2022-01-04 | 5.190 | 5.350 | 5.140 | 5.260 | 4.930 | 15,983,597 |
| 2022-01-03 | 5.200 | 5.300 | 5.090 | 5.110 | 4.790 | 8,011,360 |
| 2021-12-31 | 5.120 | 5.250 | 5.080 | 5.250 | 4.921 | 11,417,976 |
| 2021-12-30 | 5.090 | 5.140 | 5.040 | 5.070 | 4.752 | 2,792,202 |
| 2021-12-29 | 5.130 | 5.150 | 5.050 | 5.100 | 4.780 | 3,977,941 |
| 2021-12-28 | 5.120 | 5.160 | 5.030 | 5.130 | 4.808 | 10,865,758 |
| 2021-12-24 | 5.110 | 5.180 | 5.060 | 5.130 | 4.808 | 14,155,644 |
| 2021-12-23 | 4.920 | 5.060 | 4.900 | 4.970 | 4.658 | 10,761,831 |
| 2021-12-22 | 4.810 | 4.930 | 4.760 | 4.920 | 4.612 | 15,318,427 |
| 2021-12-21 | 4.690 | 4.760 | 4.550 | 4.720 | 4.424 | 28,700,450 |
| 2021-12-20 | 4.860 | 4.870 | 4.690 | 4.690 | 4.396 | 17,097,805 |
| 2021-12-17 | 4.970 | 5.010 | 4.830 | 4.860 | 4.555 | 27,010,383 |
| 2021-12-16 | 5.050 | 5.070 | 4.910 | 5.030 | 4.715 | 15,828,470 |
| 2021-12-15 | 5.040 | 5.140 | 4.990 | 5.060 | 4.743 | 18,023,919 |
| 2021-12-14 | 5.190 | 5.220 | 4.960 | 5.000 | 4.687 | 42,603,344 |
| 2021-12-13 | 5.450 | 5.450 | 5.220 | 5.220 | 4.893 | 14,879,056 |
| 2021-12-10 | 5.500 | 5.500 | 5.370 | 5.390 | 5.052 | 9,588,149 |
| 2021-12-09 | 5.560 | 5.640 | 5.480 | 5.500 | 5.155 | 13,830,239 |
| 2021-12-08 | 5.510 | 5.640 | 5.470 | 5.570 | 5.221 | 10,619,065 |
| 2021-12-07 | 5.470 | 5.600 | 5.430 | 5.580 | 5.230 | 17,595,173 |
| 2021-12-06 | 5.320 | 5.490 | 5.310 | 5.360 | 5.024 | 13,328,966 |
| 2021-12-03 | 5.300 | 5.500 | 5.250 | 5.410 | 5.071 | 13,865,212 |
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.