Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.510	0.510	0.510	0.510	0.510	0
2023-11-15	0.510	0.510	0.510	0.510	0.510	4,000
2023-11-14	0.490	0.490	0.490	0.490	0.490	0
2023-11-13	0.495	0.495	0.445	0.490	0.490	6,000
2023-11-10	0.420	0.490	0.415	0.460	0.460	38,000
2023-11-09	0.500	0.500	0.500	0.500	0.500	0
2023-11-08	0.500	0.500	0.435	0.500	0.500	8,000
2023-11-07	0.500	0.500	0.405	0.485	0.485	90,000
2023-11-06	0.450	0.450	0.370	0.450	0.450	76,000
2023-11-03	0.520	0.520	0.520	0.520	0.520	0
2023-11-02	0.530	0.530	0.530	0.530	0.530	0
2023-11-01	0.530	0.530	0.530	0.530	0.530	0
2023-10-31	0.520	0.520	0.520	0.520	0.520	0
2023-10-30	0.510	0.520	0.510	0.520	0.520	104,000
2023-10-27	0.500	0.510	0.500	0.510	0.510	20,000
2023-10-26	0.500	0.500	0.500	0.500	0.500	0
2023-10-25	0.500	0.500	0.500	0.500	0.500	0
2023-10-24	0.510	0.510	0.510	0.510	0.510	0
2023-10-20	0.510	0.510	0.510	0.510	0.510	100
2023-10-19	0.495	0.510	0.495	0.510	0.510	10,000
2023-10-18	0.510	0.510	0.510	0.510	0.510	0
2023-10-17	0.510	0.510	0.510	0.510	0.510	0
2023-10-16	0.490	0.520	0.490	0.520	0.520	10,000
2023-10-13	0.510	0.510	0.430	0.490	0.490	8,000
2023-10-12	0.475	0.480	0.460	0.460	0.460	150,000
2023-10-11	0.520	0.520	0.520	0.520	0.520	0
2023-10-10	0.520	0.520	0.520	0.520	0.520	0
2023-10-09	0.520	0.520	0.520	0.520	0.520	0
2023-10-06	0.520	0.520	0.520	0.520	0.520	0
2023-10-05	0.520	0.520	0.520	0.520	0.520	0
2023-10-04	0.520	0.520	0.520	0.520	0.520	0
2023-10-03	0.520	0.520	0.520	0.520	0.520	0
2023-09-29	0.520	0.520	0.520	0.520	0.520	0
2023-09-28	0.520	0.520	0.520	0.520	0.520	0
2023-09-27	0.520	0.520	0.520	0.520	0.520	0
2023-09-26	0.520	0.520	0.520	0.520	0.520	0
2023-09-25	0.520	0.520	0.520	0.520	0.520	0
2023-09-22	0.520	0.520	0.520	0.520	0.520	0
2023-09-21	0.495	0.520	0.475	0.520	0.520	108,000
2023-09-20	0.520	0.520	0.500	0.520	0.520	56,000
2023-09-19	0.530	0.530	0.530	0.530	0.530	0
2023-09-18	0.520	0.530	0.520	0.530	0.530	6,000
2023-09-15	0.540	0.540	0.540	0.540	0.540	0
2023-09-14	0.540	0.540	0.540	0.540	0.540	0
2023-09-13	0.540	0.540	0.540	0.540	0.540	0
2023-09-12	0.540	0.540	0.540	0.540	0.540	0
2023-09-11	0.540	0.540	0.540	0.540	0.540	0
2023-09-07	0.520	0.550	0.520	0.550	0.550	4,000
2023-09-06	0.495	0.520	0.495	0.520	0.520	22,000
2023-09-05	0.495	0.540	0.490	0.540	0.540	20,000
2023-09-04	0.500	0.530	0.500	0.520	0.520	26,000
2023-08-31	0.550	0.550	0.550	0.550	0.550	0
2023-08-30	0.550	0.550	0.550	0.550	0.550	0
2023-08-29	0.550	0.550	0.550	0.550	0.550	4,000
2023-08-28	0.530	0.530	0.530	0.530	0.530	0
2023-08-25	0.530	0.550	0.530	0.550	0.550	8,000
2023-08-24	0.520	0.540	0.485	0.530	0.530	8,000
2023-08-23	0.520	0.520	0.520	0.520	0.520	0
2023-08-22	0.550	0.550	0.470	0.520	0.520	32,000
2023-08-21	0.510	0.510	0.500	0.510	0.510	26,000

← NewerPage 13 of 21 · 1,229 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.