Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.530	0.530	0.530	0.530	0.530	0
2023-02-21	0.510	0.530	0.500	0.530	0.530	36,000
2023-02-20	0.510	0.530	0.510	0.530	0.530	48,000
2023-02-17	0.510	0.540	0.510	0.540	0.540	150,000
2023-02-16	0.530	0.530	0.530	0.530	0.530	0
2023-02-15	0.520	0.530	0.520	0.530	0.530	30,000
2023-02-14	0.540	0.540	0.520	0.540	0.540	14,000
2023-02-13	0.540	0.540	0.540	0.540	0.540	30,000
2023-02-10	0.540	0.540	0.540	0.540	0.540	0
2023-02-09	0.540	0.540	0.540	0.540	0.540	0
2023-02-08	0.520	0.540	0.520	0.540	0.540	48,000
2023-02-07	0.530	0.540	0.530	0.540	0.540	324,000
2023-02-06	0.520	0.530	0.500	0.520	0.520	84,000
2023-02-03	0.530	0.540	0.530	0.540	0.540	14,000
2023-02-02	0.520	0.550	0.520	0.550	0.550	118,000
2023-02-01	0.530	0.550	0.510	0.540	0.540	98,000
2023-01-31	0.530	0.560	0.520	0.560	0.560	100,000
2023-01-30	0.560	0.580	0.560	0.580	0.580	4,000
2023-01-27	0.560	0.560	0.540	0.550	0.550	6,000
2023-01-26	0.570	0.590	0.520	0.530	0.530	188,000
2023-01-20	0.550	0.580	0.510	0.580	0.580	28,000
2023-01-19	0.540	0.540	0.540	0.540	0.540	0
2023-01-18	0.550	0.550	0.510	0.550	0.550	10,000
2023-01-17	0.540	0.540	0.540	0.540	0.540	0
2023-01-16	0.540	0.560	0.510	0.550	0.550	96,000
2023-01-13	0.530	0.570	0.500	0.550	0.550	266,000
2023-01-12	0.550	0.570	0.540	0.570	0.570	42,000
2023-01-11	0.540	0.560	0.500	0.530	0.530	442,000
2023-01-10	0.600	0.600	0.600	0.600	0.600	0
2023-01-09	0.600	0.600	0.600	0.600	0.600	0
2023-01-06	0.520	0.600	0.520	0.600	0.600	30,000
2023-01-05	0.580	0.600	0.500	0.600	0.600	178,000
2023-01-04	0.580	0.580	0.580	0.580	0.580	0
2023-01-03	0.590	0.600	0.590	0.600	0.600	34,000
2022-12-30	0.600	0.600	0.600	0.600	0.600	0
2022-12-29	0.620	0.620	0.620	0.620	0.620	4,000
2022-12-28	0.600	0.600	0.600	0.600	0.600	0
2022-12-23	0.600	0.600	0.600	0.600	0.600	0
2022-12-22	0.620	0.620	0.620	0.620	0.620	4,000
2022-12-21	0.600	0.600	0.600	0.600	0.600	0
2022-12-20	0.550	0.620	0.520	0.580	0.580	40,000
2022-12-19	0.570	0.570	0.560	0.560	0.560	6,000
2022-12-16	0.570	0.570	0.480	0.510	0.510	622,000
2022-12-15	0.550	0.550	0.540	0.540	0.540	164,000
2022-12-14	0.620	0.620	0.620	0.620	0.620	0
2022-12-13	0.620	0.620	0.620	0.620	0.620	0
2022-12-12	0.620	0.620	0.620	0.620	0.620	0
2022-12-09	0.620	0.620	0.620	0.620	0.620	0
2022-12-08	0.620	0.620	0.620	0.620	0.620	2,000
2022-12-07	0.600	0.600	0.600	0.600	0.600	0
2022-12-06	0.600	0.600	0.600	0.600	0.600	0
2022-12-05	0.600	0.600	0.530	0.600	0.600	60,000
2022-12-02	0.600	0.600	0.600	0.600	0.600	0
2022-12-01	0.600	0.600	0.600	0.600	0.600	0
2022-11-30	0.590	0.600	0.590	0.600	0.600	4,000
2022-11-29	0.600	0.600	0.600	0.600	0.600	0
2022-11-28	0.600	0.600	0.600	0.600	0.600	0
2022-11-25	0.600	0.600	0.600	0.600	0.600	0
2022-11-24	0.600	0.600	0.600	0.600	0.600	0
2022-11-23	0.600	0.600	0.600	0.600	0.600	0

← NewerPage 16 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.