Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.600	0.600	0.600	0.600	0.600	0
2022-11-22	0.600	0.600	0.600	0.600	0.600	0
2022-11-21	0.600	0.600	0.600	0.600	0.600	0
2022-11-18	0.600	0.600	0.600	0.600	0.600	0
2022-11-17	0.600	0.600	0.600	0.600	0.600	0
2022-11-16	0.600	0.600	0.600	0.600	0.600	0
2022-11-15	0.520	0.600	0.510	0.600	0.600	26,000
2022-11-14	0.620	0.620	0.620	0.620	0.620	0
2022-11-11	0.620	0.620	0.620	0.620	0.620	0
2022-11-10	0.620	0.620	0.620	0.620	0.620	0
2022-11-09	0.620	0.620	0.620	0.620	0.620	0
2022-11-08	0.620	0.620	0.620	0.620	0.620	0
2022-11-07	0.620	0.620	0.620	0.620	0.620	0
2022-11-04	0.620	0.620	0.620	0.620	0.620	0
2022-11-03	0.620	0.620	0.620	0.620	0.620	0
2022-11-02	0.620	0.620	0.620	0.620	0.620	0
2022-11-01	0.620	0.620	0.620	0.620	0.620	2,000
2022-10-31	0.600	0.600	0.600	0.600	0.600	0
2022-10-28	0.610	0.610	0.610	0.610	0.610	0
2022-10-27	0.610	0.610	0.610	0.610	0.610	0
2022-10-26	0.620	0.620	0.620	0.620	0.620	0
2022-10-25	0.620	0.620	0.620	0.620	0.620	0
2022-10-24	0.600	0.630	0.600	0.620	0.620	4,000
2022-10-21	0.600	0.600	0.600	0.600	0.600	0
2022-10-20	0.540	0.610	0.500	0.600	0.600	82,000
2022-10-19	0.680	0.680	0.680	0.680	0.680	0
2022-10-18	0.680	0.680	0.680	0.680	0.680	2,000
2022-10-17	0.620	0.620	0.620	0.620	0.620	0
2022-10-14	0.620	0.620	0.620	0.620	0.620	0
2022-10-13	0.620	0.620	0.620	0.620	0.620	0
2022-10-12	0.620	0.620	0.620	0.620	0.620	0
2022-10-11	0.640	0.640	0.640	0.640	0.640	0
2022-10-10	0.600	0.650	0.500	0.640	0.640	26,000
2022-10-07	0.660	0.660	0.660	0.660	0.660	0
2022-10-06	0.660	0.660	0.660	0.660	0.660	0
2022-10-05	0.660	0.660	0.660	0.660	0.660	16,000
2022-10-03	0.660	0.660	0.660	0.660	0.660	0
2022-09-30	0.660	0.660	0.660	0.660	0.660	4,000
2022-09-29	0.570	0.620	0.530	0.610	0.610	142,000
2022-09-28	0.570	0.730	0.570	0.730	0.730	72,000
2022-09-27	0.650	0.650	0.650	0.650	0.650	0
2022-09-26	0.650	0.650	0.650	0.650	0.650	0
2022-09-23	0.650	0.650	0.650	0.650	0.650	4,000
2022-09-22	0.650	0.650	0.650	0.650	0.650	0
2022-09-21	0.650	0.650	0.650	0.650	0.650	0
2022-09-20	0.650	0.650	0.650	0.650	0.650	0
2022-09-19	0.650	0.650	0.650	0.650	0.650	0
2022-09-16	0.650	0.650	0.650	0.650	0.650	0
2022-09-15	0.650	0.650	0.650	0.650	0.650	0
2022-09-14	0.650	0.650	0.650	0.650	0.650	0
2022-09-13	0.650	0.650	0.650	0.650	0.650	0
2022-09-09	0.650	0.650	0.650	0.650	0.650	0
2022-09-08	0.650	0.650	0.650	0.650	0.650	0
2022-09-07	0.650	0.650	0.650	0.650	0.650	4,000
2022-09-06	0.620	0.620	0.620	0.620	0.620	4,000
2022-09-05	0.600	0.600	0.600	0.600	0.600	0
2022-09-02	0.600	0.650	0.580	0.580	0.580	12,000
2022-09-01	0.570	0.570	0.570	0.570	0.570	0
2022-08-31	0.640	0.640	0.640	0.640	0.640	0
2022-08-30	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 17 of 21 · 1,235 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.