Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.450	0.485	0.445	0.485	0.485	62,600
2022-05-31	0.445	0.445	0.445	0.445	0.445	0
2022-05-30	0.445	0.445	0.445	0.445	0.445	0
2022-05-27	0.445	0.445	0.445	0.445	0.445	0
2022-05-26	0.445	0.445	0.445	0.445	0.445	0
2022-05-25	0.450	0.460	0.445	0.445	0.445	620,000
2022-05-24	0.455	0.455	0.440	0.440	0.440	133,625
2022-05-23	0.460	0.460	0.450	0.450	0.450	53,100
2022-05-20	0.450	0.450	0.450	0.450	0.450	0
2022-05-19	0.460	0.465	0.450	0.450	0.450	83,999
2022-05-18	0.445	0.465	0.445	0.455	0.455	50,000
2022-05-17	0.475	0.700	0.450	0.450	0.450	808,125
2022-05-16	0.435	0.435	0.410	0.415	0.415	90,000
2022-05-13	0.450	0.450	0.450	0.450	0.450	0
2022-05-12	0.450	0.450	0.450	0.450	0.450	0
2022-05-11	0.420	0.450	0.420	0.440	0.440	106,087
2022-05-10	0.460	0.460	0.460	0.460	0.460	0
2022-05-06	0.470	0.470	0.470	0.470	0.470	10,750
2022-05-05	0.480	0.480	0.470	0.470	0.470	32,500
2022-05-04	0.470	0.470	0.470	0.470	0.470	0
2022-05-03	0.470	0.470	0.470	0.470	0.470	0
2022-04-29	0.470	0.470	0.470	0.470	0.470	10,500
2022-04-28	0.490	0.490	0.490	0.490	0.490	0
2022-04-27	0.490	0.490	0.490	0.490	0.490	0
2022-04-26	0.495	0.495	0.495	0.495	0.495	0
2022-04-25	0.495	0.495	0.495	0.495	0.495	0
2022-04-22	0.495	0.495	0.495	0.495	0.495	10,000
2022-04-21	0.490	0.495	0.490	0.495	0.495	31,000
2022-04-20	0.480	0.480	0.475	0.480	0.480	40,000
2022-04-19	0.480	0.480	0.480	0.480	0.480	20,250
2022-04-14	0.480	0.480	0.480	0.480	0.480	0
2022-04-13	0.480	0.480	0.480	0.480	0.480	0
2022-04-12	0.480	0.480	0.480	0.480	0.480	0
2022-04-11	0.480	0.480	0.480	0.480	0.480	0
2022-04-08	0.510	0.510	0.510	0.510	0.510	0
2022-04-07	0.520	0.520	0.480	0.510	0.510	97,500
2022-04-06	0.520	0.520	0.520	0.520	0.520	0
2022-04-04	0.520	0.520	0.520	0.520	0.520	0
2022-04-01	0.520	0.520	0.520	0.520	0.520	0
2022-03-31	0.480	0.520	0.470	0.520	0.520	60,050
2022-03-30	0.520	0.520	0.520	0.520	0.520	0
2022-03-29	0.520	0.520	0.520	0.520	0.520	0
2022-03-28	0.520	0.520	0.520	0.520	0.520	0
2022-03-25	0.520	0.520	0.520	0.520	0.520	0
2022-03-24	0.580	0.580	0.510	0.520	0.520	100,600
2022-03-23	0.495	0.495	0.495	0.495	0.495	17,250
2022-03-22	0.510	0.510	0.510	0.510	0.510	0
2022-03-21	0.510	0.510	0.510	0.510	0.510	0
2022-03-18	0.510	0.510	0.510	0.510	0.510	0
2022-03-17	0.510	0.510	0.510	0.510	0.510	0
2022-03-16	0.475	0.510	0.475	0.510	0.510	31,175
2022-03-15	0.510	0.510	0.510	0.510	0.510	0
2022-03-14	0.530	0.530	0.530	0.530	0.530	100,250
2022-03-11	0.550	0.550	0.550	0.550	0.550	0
2022-03-10	0.550	0.550	0.550	0.550	0.550	0
2022-03-09	0.550	0.550	0.550	0.550	0.550	0
2022-03-08	0.560	0.560	0.560	0.560	0.560	0
2022-03-07	0.560	0.560	0.560	0.560	0.560	0
2022-03-04	0.580	0.580	0.580	0.580	0.580	0
2022-03-03	0.550	0.580	0.550	0.580	0.580	120,250

← NewerPage 19 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.