Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.700	0.830	0.700	0.820	0.820	250,250
2023-11-15	0.840	0.840	0.840	0.840	0.840	0
2023-11-14	0.840	0.840	0.840	0.840	0.840	0
2023-11-13	0.840	0.840	0.840	0.840	0.840	0
2023-11-10	0.840	0.840	0.840	0.840	0.840	30,000
2023-11-09	0.850	0.850	0.850	0.850	0.850	0
2023-11-08	0.800	0.890	0.800	0.850	0.850	369,875
2023-11-07	0.880	0.880	0.870	0.870	0.870	81,000
2023-11-06	0.740	0.880	0.730	0.880	0.880	361,000
2023-11-03	0.720	0.880	0.720	0.810	0.810	130,875
2023-11-02	0.780	0.780	0.780	0.780	0.780	0
2023-11-01	0.890	0.890	0.780	0.780	0.780	341,000
2023-10-31	0.890	1.100	0.890	0.910	0.910	1,757,150
2023-10-30	0.790	1.030	0.760	0.880	0.880	1,058,449
2023-10-27	0.620	0.700	0.580	0.660	0.660	65,250
2023-10-26	0.620	0.720	0.620	0.640	0.640	744,125
2023-10-25	0.660	0.670	0.540	0.590	0.590	643,250
2023-10-24	0.520	0.650	0.490	0.580	0.580	148,300
2023-10-20	0.480	0.670	0.480	0.530	0.530	785,750
2023-10-19	0.400	0.520	0.400	0.470	0.470	315,400
2023-10-18	0.410	0.470	0.410	0.450	0.450	160,000
2023-10-17	0.460	0.560	0.420	0.445	0.445	504,525
2023-10-16	0.320	0.520	0.320	0.400	0.400	331,500
2023-10-13	0.310	0.310	0.310	0.310	0.310	0
2023-10-12	0.300	0.300	0.280	0.300	0.300	92,500
2023-10-11	0.280	0.280	0.280	0.280	0.280	0
2023-10-10	0.285	0.285	0.285	0.285	0.285	0
2023-10-09	0.285	0.285	0.285	0.285	0.285	0
2023-10-06	0.285	0.285	0.285	0.285	0.285	20,000
2023-10-05	0.290	0.290	0.290	0.290	0.290	1,620,000
2023-10-04	0.290	0.290	0.290	0.290	0.290	0
2023-10-03	0.290	0.290	0.290	0.290	0.290	0
2023-09-29	0.290	0.290	0.290	0.290	0.290	0
2023-09-28	0.290	0.290	0.290	0.290	0.290	0
2023-09-27	0.290	0.290	0.290	0.290	0.290	0
2023-09-26	0.290	0.290	0.290	0.290	0.290	0
2023-09-25	0.290	0.290	0.290	0.290	0.290	0
2023-09-22	0.290	0.290	0.290	0.290	0.290	0
2023-09-21	0.290	0.290	0.290	0.290	0.290	0
2023-09-20	0.290	0.290	0.290	0.290	0.290	0
2023-09-19	0.290	0.290	0.290	0.290	0.290	0
2023-09-18	0.290	0.290	0.290	0.290	0.290	0
2023-09-15	0.290	0.290	0.290	0.290	0.290	0
2023-09-14	0.290	0.290	0.290	0.290	0.290	0
2023-09-13	0.290	0.290	0.290	0.290	0.290	0
2023-09-12	0.290	0.290	0.290	0.290	0.290	0
2023-09-11	0.290	0.290	0.290	0.290	0.290	0
2023-09-07	0.290	0.290	0.290	0.290	0.290	0
2023-09-06	0.290	0.290	0.290	0.290	0.290	0
2023-09-05	0.290	0.290	0.290	0.290	0.290	0
2023-09-04	0.290	0.290	0.290	0.290	0.290	0
2023-08-31	0.290	0.290	0.290	0.290	0.290	0
2023-08-30	0.290	0.290	0.290	0.290	0.290	0
2023-08-29	0.290	0.290	0.290	0.290	0.290	0
2023-08-28	0.290	0.290	0.290	0.290	0.290	0
2023-08-25	0.290	0.290	0.290	0.290	0.290	0
2023-08-24	0.290	0.290	0.290	0.290	0.290	0
2023-08-23	0.290	0.290	0.290	0.290	0.290	0
2023-08-22	0.290	0.290	0.290	0.290	0.290	0
2023-08-21	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 13 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.