Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.510	0.550	0.500	0.540	0.540	44,000
2023-08-17	0.520	0.610	0.495	0.590	0.590	12,000
2023-08-16	0.510	0.510	0.490	0.510	0.510	12,000
2023-08-15	0.550	0.550	0.550	0.550	0.550	0
2023-08-14	0.550	0.550	0.550	0.550	0.550	0
2023-08-11	0.500	0.550	0.500	0.550	0.550	10,000
2023-08-10	0.540	0.550	0.485	0.550	0.550	38,000
2023-08-09	0.530	0.530	0.500	0.520	0.520	194,000
2023-08-08	0.570	0.570	0.570	0.570	0.570	0
2023-08-07	0.560	0.600	0.520	0.570	0.570	16,000
2023-08-04	0.600	0.610	0.600	0.610	0.610	6,000
2023-08-03	0.580	0.580	0.580	0.580	0.580	0
2023-08-02	0.560	0.560	0.560	0.560	0.560	0
2023-08-01	0.570	0.570	0.570	0.570	0.570	0
2023-07-31	0.570	0.570	0.570	0.570	0.570	0
2023-07-28	0.570	0.570	0.570	0.570	0.570	0
2023-07-27	0.570	0.570	0.570	0.570	0.570	0
2023-07-26	0.590	0.590	0.590	0.590	0.590	0
2023-07-25	0.580	0.600	0.540	0.590	0.590	12,000
2023-07-24	0.600	0.600	0.530	0.590	0.590	8,000
2023-07-21	0.590	0.590	0.520	0.570	0.570	8,000
2023-07-20	0.590	0.590	0.590	0.590	0.590	0
2023-07-19	0.590	0.590	0.590	0.590	0.590	0
2023-07-18	0.570	0.590	0.510	0.590	0.590	86,000
2023-07-14	0.540	0.590	0.530	0.570	0.570	120,000
2023-07-13	0.540	0.540	0.510	0.540	0.540	68,000
2023-07-12	0.550	0.550	0.550	0.550	0.550	0
2023-07-11	0.550	0.550	0.550	0.550	0.550	0
2023-07-10	0.550	0.550	0.550	0.550	0.550	0
2023-07-07	0.550	0.550	0.550	0.550	0.550	0
2023-07-06	0.520	0.560	0.510	0.550	0.550	34,000
2023-07-05	0.510	0.560	0.510	0.560	0.560	8,000
2023-07-04	0.590	0.590	0.560	0.560	0.560	2,000
2023-07-03	0.560	0.560	0.560	0.560	0.560	0
2023-06-30	0.540	0.560	0.490	0.560	0.560	20,000
2023-06-29	0.540	0.540	0.540	0.540	0.540	0
2023-06-28	0.540	0.540	0.540	0.540	0.540	0
2023-06-27	0.540	0.540	0.540	0.540	0.540	0
2023-06-26	0.520	0.540	0.485	0.540	0.540	8,000
2023-06-23	0.490	0.520	0.485	0.510	0.510	34,000
2023-06-21	0.550	0.550	0.550	0.550	0.550	0
2023-06-20	0.510	0.550	0.485	0.550	0.550	28,000
2023-06-19	0.560	0.560	0.560	0.560	0.560	0
2023-06-16	0.550	0.570	0.490	0.560	0.560	12,000
2023-06-15	0.550	0.550	0.550	0.550	0.550	0
2023-06-14	0.550	0.550	0.550	0.550	0.550	0
2023-06-13	0.560	0.560	0.480	0.550	0.550	24,000
2023-06-12	0.560	0.560	0.560	0.560	0.560	0
2023-06-09	0.560	0.560	0.560	0.560	0.560	0
2023-06-08	0.530	0.560	0.460	0.560	0.560	10,000
2023-06-07	0.560	0.560	0.475	0.560	0.560	6,000
2023-06-06	0.460	0.540	0.460	0.540	0.540	10,000
2023-06-05	0.495	0.495	0.455	0.490	0.490	8,000
2023-06-02	0.455	0.470	0.450	0.470	0.470	18,000
2023-06-01	0.510	0.510	0.510	0.510	0.510	0
2023-05-31	0.520	0.520	0.460	0.510	0.510	22,000
2023-05-30	0.500	0.500	0.470	0.470	0.470	6,000
2023-05-29	0.520	0.520	0.520	0.520	0.520	0
2023-05-25	0.520	0.520	0.450	0.520	0.520	8,000
2023-05-24	0.510	0.520	0.485	0.520	0.520	20,000

← NewerPage 14 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.