Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.485	0.485	0.485	0.485	0.485	0
2024-08-09	0.420	0.500	0.420	0.485	0.485	1,317,500
2024-08-08	0.430	0.430	0.430	0.430	0.430	0
2024-08-07	0.430	0.430	0.430	0.430	0.430	0
2024-08-06	0.430	0.430	0.430	0.430	0.430	0
2024-08-05	0.430	0.430	0.430	0.430	0.430	10,000
2024-08-02	0.400	0.405	0.400	0.405	0.405	15,000
2024-08-01	0.470	0.470	0.470	0.470	0.470	0
2024-07-31	0.470	0.470	0.470	0.470	0.470	0
2024-07-30	0.470	0.470	0.470	0.470	0.470	0
2024-07-29	0.455	0.470	0.455	0.470	0.470	51,250
2024-07-26	0.410	0.450	0.410	0.450	0.450	145,000
2024-07-25	0.370	0.370	0.370	0.370	0.370	20,000
2024-07-24	0.375	0.375	0.375	0.375	0.375	50,000
2024-07-23	0.395	0.395	0.395	0.395	0.395	0
2024-07-22	0.520	0.520	0.390	0.390	0.390	513,500
2024-07-19	0.520	0.520	0.520	0.520	0.520	0
2024-07-18	0.520	0.520	0.520	0.520	0.520	0
2024-07-17	0.520	0.520	0.520	0.520	0.520	0
2024-07-16	0.520	0.520	0.520	0.520	0.520	10,000
2024-07-15	0.550	0.560	0.520	0.520	0.520	112,550
2024-07-12	0.520	0.520	0.520	0.520	0.520	0
2024-07-11	0.530	0.530	0.520	0.520	0.520	40,000
2024-07-10	0.440	0.440	0.440	0.440	0.440	0
2024-07-09	0.440	0.440	0.440	0.440	0.440	0
2024-07-08	0.440	0.440	0.440	0.440	0.440	0
2024-07-05	0.430	0.440	0.425	0.440	0.440	70,100
2024-07-04	0.460	0.480	0.460	0.480	0.480	23,000
2024-07-03	0.550	0.550	0.550	0.550	0.550	0
2024-07-02	0.500	0.550	0.400	0.550	0.550	129,750
2024-06-28	0.500	0.500	0.500	0.500	0.500	0
2024-06-27	0.500	0.500	0.500	0.500	0.500	0
2024-06-26	0.520	0.520	0.500	0.500	0.500	30,000
2024-06-25	0.570	0.570	0.570	0.570	0.570	10,000
2024-06-24	0.520	0.520	0.520	0.520	0.520	0
2024-06-21	0.520	0.520	0.520	0.520	0.520	0
2024-06-20	0.520	0.520	0.520	0.520	0.520	0
2024-06-19	0.510	0.520	0.510	0.520	0.520	13,500
2024-06-18	0.670	0.670	0.670	0.670	0.670	0
2024-06-17	0.600	0.600	0.600	0.600	0.600	20,250
2024-06-14	0.620	0.620	0.600	0.600	0.600	52,500
2024-06-13	0.710	0.710	0.700	0.700	0.700	186,250
2024-06-12	0.600	0.700	0.600	0.700	0.700	271,250
2024-06-11	0.600	0.600	0.600	0.600	0.600	0
2024-06-07	0.630	0.630	0.630	0.630	0.630	0
2024-06-06	0.770	0.770	0.630	0.630	0.630	200,000
2024-06-05	0.750	0.750	0.750	0.750	0.750	0
2024-06-04	0.750	0.750	0.750	0.750	0.750	0
2024-06-03	0.750	0.750	0.750	0.750	0.750	0
2024-05-31	0.810	0.810	0.780	0.780	0.780	730,400
2024-05-30	0.830	0.830	0.790	0.790	0.790	550,000
2024-05-29	0.850	0.850	0.790	0.790	0.790	310,000
2024-05-28	0.850	0.860	0.800	0.800	0.800	330,250
2024-05-27	0.870	0.870	0.850	0.850	0.850	260,250
2024-05-24	0.870	0.870	0.840	0.840	0.840	620,000
2024-05-23	0.860	0.860	0.840	0.850	0.850	510,000
2024-05-22	0.850	0.860	0.840	0.840	0.840	190,000
2024-05-21	0.850	0.850	0.840	0.840	0.840	466,000
2024-05-20	0.840	0.840	0.840	0.840	0.840	0
2024-05-17	0.860	0.870	0.830	0.830	0.830	790,475

← NewerPage 10 of 21 · 1,234 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.