Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.640	0.640	0.640	0.640	0.640	0
2022-08-25	0.630	0.640	0.630	0.640	0.640	10,000
2022-08-24	0.630	0.630	0.630	0.630	0.630	0
2022-08-23	0.630	0.630	0.630	0.630	0.630	0
2022-08-22	0.630	0.630	0.630	0.630	0.630	4,000
2022-08-19	0.610	0.610	0.610	0.610	0.610	0
2022-08-18	0.610	0.610	0.610	0.610	0.610	0
2022-08-17	0.610	0.610	0.610	0.610	0.610	0
2022-08-16	0.610	0.610	0.610	0.610	0.610	0
2022-08-15	0.610	0.610	0.610	0.610	0.610	0
2022-08-12	0.620	0.620	0.620	0.620	0.620	0
2022-08-11	0.620	0.620	0.620	0.620	0.620	0
2022-08-10	0.620	0.620	0.620	0.620	0.620	0
2022-08-09	0.620	0.620	0.620	0.620	0.620	0
2022-08-08	0.620	0.620	0.620	0.620	0.620	6,000
2022-08-05	0.640	0.640	0.640	0.640	0.640	0
2022-08-04	0.640	0.640	0.640	0.640	0.640	0
2022-08-03	0.640	0.640	0.640	0.640	0.640	0
2022-08-02	0.640	0.640	0.640	0.640	0.640	0
2022-08-01	0.640	0.640	0.640	0.640	0.640	6,000
2022-07-29	0.630	0.630	0.630	0.630	0.630	0
2022-07-28	0.630	0.630	0.630	0.630	0.630	0
2022-07-27	0.630	0.630	0.630	0.630	0.630	4,000
2022-07-26	0.630	0.630	0.630	0.630	0.630	0
2022-07-25	0.630	0.630	0.630	0.630	0.630	0
2022-07-22	0.630	0.630	0.630	0.630	0.630	0
2022-07-21	0.630	0.630	0.630	0.630	0.630	0
2022-07-20	0.630	0.630	0.630	0.630	0.630	0
2022-07-19	0.620	0.640	0.620	0.640	0.640	4,000
2022-07-18	0.640	0.640	0.640	0.640	0.640	0
2022-07-15	0.640	0.640	0.640	0.640	0.640	0
2022-07-14	0.620	0.640	0.620	0.640	0.640	22,000
2022-07-13	0.630	0.630	0.630	0.630	0.630	0
2022-07-12	0.640	0.640	0.640	0.640	0.640	0
2022-07-11	0.640	0.640	0.640	0.640	0.640	0
2022-07-08	0.640	0.640	0.640	0.640	0.640	0
2022-07-07	0.640	0.640	0.640	0.640	0.640	0
2022-07-06	0.620	0.640	0.600	0.640	0.640	32,000
2022-07-05	0.630	0.630	0.630	0.630	0.630	0
2022-07-04	0.630	0.630	0.630	0.630	0.630	0
2022-06-30	0.630	0.630	0.630	0.630	0.630	0
2022-06-29	0.630	0.630	0.630	0.630	0.630	4,000
2022-06-28	0.620	0.620	0.620	0.620	0.620	0
2022-06-27	0.620	0.630	0.620	0.630	0.630	28,000
2022-06-24	0.600	0.620	0.600	0.620	0.620	214,000
2022-06-23	0.610	0.620	0.610	0.620	0.620	66,000
2022-06-22	0.600	0.620	0.600	0.620	0.620	10,000
2022-06-21	0.580	0.620	0.570	0.620	0.620	54,000
2022-06-20	0.630	0.630	0.630	0.630	0.630	6,000
2022-06-17	0.630	0.630	0.630	0.630	0.630	0
2022-06-16	0.580	0.630	0.580	0.630	0.630	6,000
2022-06-15	0.630	0.630	0.630	0.630	0.630	4,000
2022-06-14	0.640	0.650	0.630	0.630	0.630	18,000
2022-06-13	0.620	0.640	0.620	0.630	0.630	86,000
2022-06-10	0.620	0.620	0.610	0.610	0.610	200,000
2022-06-09	0.630	0.630	0.620	0.630	0.630	330,000
2022-06-08	0.670	0.670	0.670	0.670	0.670	0
2022-06-07	0.670	0.670	0.670	0.670	0.670	0
2022-06-06	0.670	0.670	0.670	0.670	0.670	0
2022-06-02	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 18 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.