Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.295	0.315	0.295	0.310	0.310	10,000
2024-08-09	0.295	0.315	0.295	0.315	0.315	18,000
2024-08-08	0.290	0.335	0.290	0.335	0.335	6,000
2024-08-07	0.340	0.340	0.340	0.340	0.340	0
2024-08-06	0.350	0.350	0.350	0.350	0.350	0
2024-08-05	0.330	0.330	0.330	0.330	0.330	0
2024-08-02	0.330	0.330	0.330	0.330	0.330	0
2024-08-01	0.325	0.330	0.295	0.330	0.330	138,000
2024-07-31	0.360	0.360	0.360	0.360	0.360	4,000
2024-07-30	0.285	0.360	0.285	0.345	0.345	168,000
2024-07-29	0.280	0.280	0.275	0.275	0.275	6,000
2024-07-26	0.305	0.305	0.260	0.275	0.275	154,000
2024-07-25	0.370	0.370	0.280	0.285	0.285	16,000
2024-07-24	0.295	0.295	0.295	0.295	0.295	0
2024-07-23	0.295	0.295	0.295	0.295	0.295	0
2024-07-22	0.295	0.305	0.295	0.305	0.305	12,000
2024-07-19	0.305	0.305	0.305	0.305	0.305	0
2024-07-18	0.315	0.315	0.280	0.310	0.310	6,000
2024-07-17	0.390	0.390	0.290	0.300	0.300	28,000
2024-07-16	0.350	0.350	0.350	0.350	0.350	0
2024-07-15	0.350	0.350	0.350	0.350	0.350	2,000
2024-07-12	0.320	0.325	0.320	0.325	0.325	4,000
2024-07-11	0.275	0.315	0.275	0.285	0.285	306,000
2024-07-10	0.320	0.320	0.320	0.320	0.320	0
2024-07-09	0.320	0.320	0.320	0.320	0.320	4,000
2024-07-08	0.285	0.315	0.285	0.290	0.290	6,000
2024-07-05	0.285	0.285	0.285	0.285	0.285	2,000
2024-07-04	0.290	0.290	0.290	0.290	0.290	0
2024-07-03	0.305	0.305	0.305	0.305	0.305	0
2024-07-02	0.305	0.305	0.305	0.305	0.305	0
2024-06-28	0.310	0.310	0.310	0.310	0.310	0
2024-06-27	0.310	0.310	0.310	0.310	0.310	0
2024-06-26	0.310	0.310	0.310	0.310	0.310	0
2024-06-25	0.315	0.315	0.310	0.310	0.310	28,000
2024-06-24	0.310	0.310	0.310	0.310	0.310	0
2024-06-21	0.310	0.310	0.310	0.310	0.310	0
2024-06-20	0.295	0.295	0.295	0.295	0.295	0
2024-06-19	0.290	0.315	0.265	0.295	0.295	38,000
2024-06-18	0.300	0.300	0.300	0.300	0.300	0
2024-06-17	0.300	0.300	0.300	0.300	0.300	0
2024-06-14	0.310	0.310	0.310	0.310	0.310	2,000
2024-06-13	0.300	0.300	0.300	0.300	0.300	0
2024-06-12	0.300	0.325	0.300	0.320	0.320	16,000
2024-06-11	0.300	0.300	0.300	0.300	0.300	0
2024-06-07	0.280	0.305	0.280	0.300	0.300	56,000
2024-06-06	0.285	0.285	0.285	0.285	0.285	40,000
2024-06-05	0.290	0.305	0.285	0.290	0.290	120,000
2024-06-04	0.310	0.310	0.310	0.310	0.310	20,000
2024-06-03	0.285	0.310	0.280	0.310	0.310	48,000
2024-05-31	0.310	0.310	0.310	0.310	0.310	0
2024-05-30	0.325	0.325	0.285	0.310	0.310	20,000
2024-05-29	0.320	0.320	0.320	0.320	0.320	0
2024-05-28	0.320	0.320	0.320	0.320	0.320	0
2024-05-27	0.290	0.320	0.280	0.320	0.320	88,000
2024-05-24	0.285	0.295	0.280	0.290	0.290	272,000
2024-05-23	0.340	0.340	0.340	0.340	0.340	0
2024-05-22	0.340	0.340	0.340	0.340	0.340	0
2024-05-21	0.340	0.340	0.340	0.340	0.340	0
2024-05-20	0.345	0.345	0.345	0.345	0.345	0
2024-05-17	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-13	0.0200 HKD
2023-05-25	0.0400 HKD
2022-06-15	0.0400 HKD
2021-06-16	0.0400 HKD
2020-06-17	0.0400 HKD
2019-07-03	0.0400 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.