Jicheng Umbrella holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.660	0.680	0.640	0.680	0.680	110,500
2024-11-07	0.590	0.680	0.590	0.680	0.680	164,750
2024-11-06	0.590	0.670	0.580	0.670	0.670	185,000
2024-11-05	0.640	0.640	0.620	0.620	0.620	31,250
2024-11-04	0.580	0.720	0.580	0.640	0.640	220,025
2024-11-01	0.650	0.650	0.650	0.650	0.650	50,000
2024-10-31	0.660	0.670	0.640	0.650	0.650	392,550
2024-10-30	0.610	0.610	0.610	0.610	0.610	0
2024-10-29	0.610	0.610	0.610	0.610	0.610	0
2024-10-28	0.560	0.610	0.550	0.610	0.610	73,875
2024-10-25	0.570	0.610	0.570	0.610	0.610	70,100
2024-10-24	0.510	0.510	0.510	0.510	0.510	15,000
2024-10-23	0.610	0.610	0.590	0.590	0.590	50,000
2024-10-22	0.500	0.500	0.500	0.500	0.500	0
2024-10-21	0.530	0.530	0.500	0.500	0.500	190,500
2024-10-18	0.550	0.550	0.500	0.500	0.500	140,250
2024-10-17	0.510	0.510	0.510	0.510	0.510	0
2024-10-16	0.495	0.510	0.495	0.500	0.500	140,000
2024-10-15	0.580	0.580	0.450	0.450	0.450	230,425
2024-10-14	0.580	0.580	0.580	0.580	0.580	0
2024-10-10	0.580	0.580	0.580	0.580	0.580	0
2024-10-09	0.610	0.610	0.610	0.610	0.610	0
2024-10-08	0.610	0.610	0.610	0.610	0.610	0
2024-10-07	0.610	0.610	0.610	0.610	0.610	23,250
2024-10-04	0.610	0.610	0.610	0.610	0.610	0
2024-10-03	0.580	0.700	0.570	0.660	0.660	82,975
2024-10-02	0.550	0.640	0.550	0.640	0.640	81,425
2024-09-30	0.630	0.630	0.630	0.630	0.630	10,000
2024-09-27	0.570	0.570	0.570	0.570	0.570	11,250
2024-09-26	0.580	0.580	0.580	0.580	0.580	0
2024-09-25	0.580	0.580	0.580	0.580	0.580	25,000
2024-09-24	0.580	0.580	0.580	0.580	0.580	10,375
2024-09-23	0.610	0.610	0.610	0.610	0.610	30,000
2024-09-20	0.600	0.600	0.590	0.590	0.590	42,500
2024-09-19	0.630	0.630	0.630	0.630	0.630	0
2024-09-17	0.700	0.700	0.700	0.700	0.700	0
2024-09-16	0.710	0.710	0.710	0.710	0.710	0
2024-09-13	0.610	0.750	0.590	0.700	0.700	200,750
2024-09-12	0.650	0.750	0.630	0.750	0.750	90,000
2024-09-11	0.600	0.700	0.600	0.700	0.700	72,875
2024-09-10	0.620	0.620	0.620	0.620	0.620	0
2024-09-09	0.720	0.720	0.560	0.630	0.630	55,000
2024-09-05	0.600	0.600	0.600	0.600	0.600	10,475
2024-09-04	0.630	0.630	0.630	0.630	0.630	0
2024-09-03	0.630	0.630	0.630	0.630	0.630	0
2024-09-02	0.540	0.580	0.540	0.580	0.580	40,000
2024-08-30	0.455	0.550	0.455	0.550	0.550	300,000
2024-08-29	0.500	0.500	0.500	0.500	0.500	0
2024-08-28	0.460	0.460	0.460	0.460	0.460	0
2024-08-27	0.460	0.460	0.460	0.460	0.460	0
2024-08-26	0.460	0.460	0.460	0.460	0.460	0
2024-08-23	0.460	0.460	0.460	0.460	0.460	0
2024-08-22	0.460	0.460	0.460	0.460	0.460	0
2024-08-21	0.460	0.460	0.460	0.460	0.460	31,250
2024-08-20	0.510	0.510	0.510	0.510	0.510	0
2024-08-19	0.375	0.510	0.370	0.510	0.510	90,000
2024-08-16	0.485	0.485	0.485	0.485	0.485	0
2024-08-15	0.485	0.485	0.485	0.485	0.485	0
2024-08-14	0.485	0.485	0.485	0.485	0.485	0
2024-08-13	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 9 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.