Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.840	0.960	0.840	0.900	0.900	694,625
2022-08-25	0.880	0.960	0.880	0.940	0.940	370,250
2022-08-24	0.870	0.880	0.800	0.800	0.800	98,000
2022-08-23	0.870	0.870	0.870	0.870	0.870	0
2022-08-22	0.800	0.880	0.790	0.870	0.870	136,050
2022-08-19	0.800	0.800	0.800	0.800	0.800	0
2022-08-18	0.740	0.750	0.740	0.750	0.750	40,400
2022-08-17	0.700	0.700	0.700	0.700	0.700	0
2022-08-16	0.600	0.700	0.600	0.700	0.700	106,975
2022-08-15	0.610	0.610	0.610	0.610	0.610	21,800
2022-08-12	0.700	0.700	0.680	0.700	0.700	120,000
2022-08-11	0.680	0.680	0.680	0.680	0.680	81,875
2022-08-10	0.700	0.700	0.700	0.700	0.700	0
2022-08-09	0.700	0.700	0.700	0.700	0.700	10,250
2022-08-08	0.700	0.700	0.700	0.700	0.700	20,625
2022-08-05	0.700	0.700	0.700	0.700	0.700	0
2022-08-04	0.700	0.700	0.700	0.700	0.700	0
2022-08-03	0.700	0.700	0.700	0.700	0.700	10,050
2022-08-02	0.700	0.700	0.700	0.700	0.700	0
2022-08-01	0.700	0.700	0.700	0.700	0.700	10,350
2022-07-29	0.630	0.700	0.630	0.700	0.700	20,125
2022-07-28	0.770	0.770	0.770	0.770	0.770	0
2022-07-27	0.770	0.770	0.770	0.770	0.770	0
2022-07-26	0.750	0.770	0.750	0.770	0.770	115,250
2022-07-25	0.690	0.690	0.690	0.690	0.690	0
2022-07-22	0.690	0.690	0.690	0.690	0.690	0
2022-07-21	0.700	0.700	0.700	0.700	0.700	10,050
2022-07-20	0.750	0.750	0.750	0.750	0.750	0
2022-07-19	0.750	0.750	0.750	0.750	0.750	0
2022-07-18	0.750	0.750	0.740	0.750	0.750	20,150
2022-07-15	0.870	0.870	0.870	0.870	0.870	0
2022-07-14	0.870	0.870	0.870	0.870	0.870	0
2022-07-13	0.870	0.870	0.870	0.870	0.870	0
2022-07-12	0.840	0.840	0.840	0.840	0.840	52,900
2022-07-11	0.820	0.980	0.820	0.920	0.920	585,500
2022-07-08	0.790	0.790	0.790	0.790	0.790	0
2022-07-07	0.770	0.800	0.730	0.790	0.790	523,137
2022-07-06	0.740	0.760	0.700	0.720	0.720	305,131
2022-07-05	0.750	0.750	0.740	0.740	0.740	70,000
2022-07-04	0.750	0.750	0.700	0.740	0.740	110,000
2022-06-30	0.700	0.750	0.700	0.740	0.740	27,750
2022-06-29	0.740	0.740	0.700	0.700	0.700	50,000
2022-06-28	0.720	0.720	0.720	0.720	0.720	0
2022-06-27	0.700	0.780	0.700	0.780	0.780	321,312
2022-06-24	0.710	0.770	0.710	0.760	0.760	30,000
2022-06-23	0.680	0.870	0.560	0.710	0.710	6,107,725
2022-06-22	0.620	0.620	0.620	0.620	0.620	0
2022-06-21	0.530	0.660	0.530	0.620	0.620	6,153,625
2022-06-20	0.550	0.550	0.550	0.550	0.550	0
2022-06-17	0.520	0.550	0.520	0.550	0.550	180,000
2022-06-16	0.560	0.560	0.560	0.560	0.560	100,000
2022-06-15	0.560	0.560	0.560	0.560	0.560	0
2022-06-14	0.560	0.560	0.560	0.560	0.560	0
2022-06-13	0.560	0.560	0.560	0.560	0.560	0
2022-06-10	0.690	0.700	0.610	0.610	0.610	60,000
2022-06-09	0.620	0.820	0.620	0.690	0.690	1,002,250
2022-06-08	0.570	0.620	0.570	0.610	0.610	85,000
2022-06-07	0.520	0.580	0.520	0.570	0.570	359,899
2022-06-06	0.500	0.530	0.500	0.530	0.530	60,250
2022-06-02	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 18 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.