Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.475	0.500	0.475	0.500	0.500	22,000
2023-05-22	0.510	0.510	0.475	0.500	0.500	58,000
2023-05-19	0.530	0.530	0.530	0.530	0.530	0
2023-05-18	0.530	0.530	0.530	0.530	0.530	0
2023-05-17	0.530	0.530	0.510	0.530	0.530	6,000
2023-05-16	0.520	0.520	0.510	0.510	0.510	56,000
2023-05-15	0.520	0.520	0.520	0.520	0.520	0
2023-05-12	0.520	0.520	0.520	0.520	0.520	0
2023-05-11	0.590	0.590	0.510	0.530	0.530	6,000
2023-05-10	0.530	0.530	0.500	0.530	0.530	28,000
2023-05-09	0.530	0.530	0.500	0.530	0.530	8,000
2023-05-08	0.520	0.520	0.520	0.520	0.520	0
2023-05-05	0.530	0.530	0.520	0.520	0.520	12,000
2023-05-04	0.520	0.530	0.500	0.530	0.530	18,000
2023-05-03	0.520	0.520	0.520	0.520	0.520	0
2023-05-02	0.520	0.520	0.520	0.520	0.520	0
2023-04-28	0.520	0.520	0.520	0.520	0.520	0
2023-04-27	0.520	0.520	0.520	0.520	0.520	0
2023-04-26	0.520	0.520	0.520	0.520	0.520	0
2023-04-25	0.520	0.520	0.520	0.520	0.520	0
2023-04-24	0.520	0.520	0.520	0.520	0.520	0
2023-04-21	0.510	0.520	0.500	0.520	0.520	38,000
2023-04-20	0.530	0.530	0.530	0.530	0.530	0
2023-04-19	0.530	0.530	0.510	0.530	0.530	10,000
2023-04-18	0.540	0.540	0.540	0.540	0.540	0
2023-04-17	0.620	0.620	0.510	0.540	0.540	72,000
2023-04-14	0.560	0.560	0.550	0.550	0.550	4,000
2023-04-13	0.540	0.540	0.540	0.540	0.540	0
2023-04-12	0.550	0.550	0.550	0.550	0.550	0
2023-04-11	0.540	0.550	0.510	0.550	0.550	10,000
2023-04-06	0.550	0.550	0.550	0.550	0.550	0
2023-04-04	0.550	0.550	0.550	0.550	0.550	0
2023-04-03	0.550	0.550	0.510	0.550	0.550	86,000
2023-03-31	0.520	0.550	0.520	0.530	0.530	24,000
2023-03-30	0.590	0.590	0.590	0.590	0.590	0
2023-03-29	0.530	0.590	0.530	0.590	0.590	148,000
2023-03-28	0.530	0.530	0.530	0.530	0.530	0
2023-03-27	0.530	0.530	0.530	0.530	0.530	0
2023-03-24	0.530	0.530	0.530	0.530	0.530	0
2023-03-23	0.520	0.530	0.520	0.530	0.530	10,000
2023-03-22	0.530	0.530	0.530	0.530	0.530	0
2023-03-21	0.530	0.530	0.530	0.530	0.530	4,000
2023-03-20	0.520	0.520	0.520	0.520	0.520	0
2023-03-17	0.510	0.520	0.510	0.520	0.520	14,000
2023-03-16	0.500	0.510	0.500	0.510	0.510	44,000
2023-03-15	0.530	0.530	0.530	0.530	0.530	0
2023-03-14	0.510	0.530	0.510	0.530	0.530	12,000
2023-03-13	0.530	0.530	0.530	0.530	0.530	0
2023-03-10	0.510	0.530	0.510	0.530	0.530	48,000
2023-03-09	0.530	0.530	0.530	0.530	0.530	0
2023-03-08	0.530	0.530	0.530	0.530	0.530	0
2023-03-07	0.530	0.530	0.530	0.530	0.530	0
2023-03-06	0.530	0.530	0.530	0.530	0.530	0
2023-03-03	0.530	0.530	0.530	0.530	0.530	0
2023-03-02	0.530	0.530	0.530	0.530	0.530	0
2023-03-01	0.530	0.530	0.530	0.530	0.530	0
2023-02-28	0.530	0.530	0.510	0.530	0.530	10,000
2023-02-27	0.520	0.520	0.520	0.520	0.520	6,000
2023-02-24	0.530	0.530	0.530	0.530	0.530	0
2023-02-23	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 15 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.