Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.345	0.345	0.345	0.345	0.345	0
2024-05-14	0.330	0.345	0.330	0.345	0.345	14,000
2024-05-13	0.350	0.350	0.350	0.350	0.350	4,000
2024-05-10	0.335	0.335	0.335	0.335	0.335	0
2024-05-09	0.355	0.355	0.340	0.340	0.340	4,000
2024-05-08	0.285	0.335	0.260	0.335	0.335	56,000
2024-05-07	0.355	0.355	0.355	0.355	0.355	42,000
2024-05-06	0.340	0.350	0.340	0.350	0.350	5,000
2024-05-03	0.360	0.360	0.360	0.360	0.360	0
2024-05-02	0.360	0.360	0.360	0.360	0.360	2,000
2024-04-30	0.360	0.360	0.355	0.355	0.355	2,000
2024-04-29	0.375	0.375	0.315	0.315	0.315	2,000
2024-04-26	0.340	0.355	0.335	0.345	0.345	16,000
2024-04-25	0.300	0.300	0.300	0.300	0.300	2,000
2024-04-24	0.320	0.320	0.260	0.310	0.310	110,000
2024-04-23	0.305	0.305	0.305	0.305	0.305	40,000
2024-04-22	0.345	0.345	0.345	0.345	0.345	0
2024-04-19	0.345	0.350	0.345	0.345	0.345	6,000
2024-04-18	0.340	0.340	0.340	0.340	0.340	0
2024-04-17	0.350	0.355	0.350	0.350	0.350	6,000
2024-04-16	0.355	0.355	0.355	0.355	0.355	0
2024-04-15	0.350	0.360	0.350	0.355	0.355	8,000
2024-04-12	0.365	0.365	0.365	0.365	0.365	0
2024-04-11	0.365	0.365	0.365	0.365	0.365	4,000
2024-04-10	0.345	0.355	0.345	0.350	0.350	12,000
2024-04-09	0.345	0.345	0.345	0.345	0.345	20,000
2024-04-08	0.345	0.345	0.345	0.345	0.345	0
2024-04-05	0.345	0.345	0.345	0.345	0.345	0
2024-04-03	0.345	0.345	0.345	0.345	0.345	10,000
2024-04-02	0.310	0.345	0.310	0.340	0.340	20,000
2024-03-28	0.355	0.355	0.355	0.355	0.355	0
2024-03-27	0.355	0.360	0.355	0.360	0.360	6,000
2024-03-26	0.360	0.360	0.360	0.360	0.360	0
2024-03-25	0.350	0.360	0.320	0.360	0.360	146,000
2024-03-22	0.420	0.420	0.325	0.355	0.355	1,322,000
2024-03-21	0.465	0.470	0.465	0.470	0.470	10,000
2024-03-20	0.470	0.470	0.470	0.470	0.470	0
2024-03-19	0.470	0.470	0.470	0.470	0.470	0
2024-03-18	0.480	0.480	0.480	0.480	0.480	0
2024-03-15	0.480	0.480	0.480	0.480	0.480	0
2024-03-14	0.480	0.480	0.480	0.480	0.480	0
2024-03-13	0.480	0.480	0.480	0.480	0.480	0
2024-03-12	0.480	0.480	0.480	0.480	0.480	0
2024-03-11	0.480	0.480	0.480	0.480	0.480	0
2024-03-08	0.460	0.480	0.430	0.480	0.480	132,000
2024-03-07	0.480	0.480	0.480	0.480	0.480	0
2024-03-06	0.470	0.485	0.460	0.485	0.485	30,000
2024-03-05	0.475	0.490	0.465	0.480	0.480	16,000
2024-03-04	0.495	0.500	0.495	0.500	0.500	10,000
2024-03-01	0.480	0.490	0.465	0.485	0.485	8,000
2024-02-29	0.485	0.485	0.480	0.480	0.480	16,000
2024-02-28	0.480	0.510	0.480	0.510	0.510	16,000
2024-02-27	0.520	0.520	0.510	0.510	0.510	2,000
2024-02-26	0.500	0.500	0.500	0.500	0.500	0
2024-02-23	0.510	0.510	0.510	0.510	0.510	0
2024-02-22	0.510	0.510	0.510	0.510	0.510	0
2024-02-21	0.520	0.520	0.520	0.520	0.520	0
2024-02-20	0.520	0.520	0.520	0.520	0.520	0
2024-02-19	0.520	0.520	0.520	0.520	0.520	0
2024-02-16	0.470	0.520	0.470	0.520	0.520	8,000

← NewerPage 11 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.