Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.580	0.580	0.580	0.580	0.580	0
2022-03-01	0.600	0.600	0.600	0.600	0.600	0
2022-02-28	0.600	0.600	0.600	0.600	0.600	0
2022-02-25	0.600	0.600	0.600	0.600	0.600	70,000
2022-02-24	0.580	0.580	0.580	0.580	0.580	80,000
2022-02-23	0.610	0.610	0.610	0.610	0.610	0
2022-02-22	0.610	0.610	0.610	0.610	0.610	0
2022-02-21	0.590	0.610	0.560	0.610	0.610	12,775
2022-02-18	0.580	0.610	0.560	0.610	0.610	243,500
2022-02-17	0.550	0.550	0.550	0.550	0.550	10,250
2022-02-16	0.540	0.540	0.540	0.540	0.540	181,600
2022-02-15	0.530	0.540	0.520	0.520	0.520	215,050
2022-02-14	0.470	0.485	0.450	0.480	0.480	117,425
2022-02-11	0.520	0.520	0.520	0.520	0.520	0
2022-02-10	0.520	0.520	0.520	0.520	0.520	0
2022-02-09	0.520	0.520	0.520	0.520	0.520	0
2022-02-08	0.520	0.520	0.520	0.520	0.520	0
2022-02-07	0.530	0.550	0.510	0.520	0.520	237,500
2022-02-04	0.495	0.495	0.490	0.490	0.490	30,000
2022-01-31	0.490	0.490	0.490	0.490	0.490	0
2022-01-28	0.530	0.530	0.530	0.530	0.530	30,812
2022-01-27	0.530	0.530	0.530	0.530	0.530	40,500
2022-01-26	0.500	0.500	0.500	0.500	0.500	0
2022-01-25	0.500	0.500	0.500	0.500	0.500	0
2022-01-24	0.500	0.500	0.500	0.500	0.500	10,025
2022-01-21	0.500	0.500	0.500	0.500	0.500	0
2022-01-20	0.500	0.500	0.500	0.500	0.500	0
2022-01-19	0.500	0.500	0.500	0.500	0.500	0
2022-01-18	0.500	0.500	0.500	0.500	0.500	13,050
2022-01-17	0.500	0.500	0.500	0.500	0.500	0
2022-01-14	0.500	0.500	0.500	0.500	0.500	0
2022-01-13	0.500	0.500	0.500	0.500	0.500	0
2022-01-12	0.500	0.500	0.500	0.500	0.500	20,000
2022-01-11	0.500	0.500	0.500	0.500	0.500	40,000
2022-01-10	0.520	0.520	0.500	0.500	0.500	190,000
2022-01-07	0.560	0.560	0.500	0.520	0.520	450,250
2022-01-06	0.560	0.560	0.560	0.560	0.560	10,750
2022-01-05	0.600	0.600	0.600	0.600	0.600	13,000
2022-01-04	0.620	0.620	0.620	0.620	0.620	0
2022-01-03	0.620	0.620	0.620	0.620	0.620	0
2021-12-31	0.630	0.630	0.630	0.630	0.630	0
2021-12-30	0.560	0.630	0.560	0.630	0.630	70,775
2021-12-29	0.540	0.560	0.540	0.560	0.560	30,000
2021-12-28	0.500	0.500	0.500	0.500	0.500	0
2021-12-24	0.500	0.500	0.500	0.500	0.500	0
2021-12-23	0.500	0.500	0.500	0.500	0.500	11,750
2021-12-22	0.520	0.520	0.520	0.520	0.520	0
2021-12-21	0.520	0.520	0.520	0.520	0.520	0
2021-12-20	0.500	0.520	0.500	0.520	0.520	110,519
2021-12-17	0.530	0.530	0.510	0.530	0.530	45,250
2021-12-16	0.610	0.610	0.610	0.610	0.610	0
2021-12-15	0.520	0.610	0.500	0.610	0.610	820,250
2021-12-14	0.610	0.610	0.610	0.610	0.610	0
2021-12-13	0.610	0.610	0.610	0.610	0.610	0
2021-12-10	0.610	0.610	0.610	0.610	0.610	0
2021-12-09	0.590	0.610	0.550	0.610	0.610	170,225
2021-12-08	0.630	0.630	0.610	0.630	0.630	28,000
2021-12-07	0.680	0.680	0.680	0.680	0.680	0
2021-12-06	0.680	0.680	0.680	0.680	0.680	0
2021-12-03	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 20 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.