Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.680	0.680	0.680	0.680	0.680	0
2022-05-31	0.680	0.680	0.680	0.680	0.680	0
2022-05-30	0.680	0.680	0.680	0.680	0.680	0
2022-05-27	0.680	0.680	0.680	0.680	0.680	8,000
2022-05-26	0.640	0.640	0.640	0.640	0.640	0
2022-05-25	0.640	0.640	0.640	0.640	0.640	0
2022-05-24	0.640	0.640	0.640	0.640	0.640	0
2022-05-23	0.640	0.640	0.640	0.640	0.640	2,000
2022-05-20	0.680	0.680	0.680	0.680	0.680	0
2022-05-19	0.680	0.680	0.680	0.680	0.680	0
2022-05-18	0.640	0.680	0.640	0.680	0.680	76,000
2022-05-17	0.690	0.690	0.690	0.690	0.690	0
2022-05-16	0.650	0.690	0.650	0.690	0.690	32,000
2022-05-13	0.640	0.680	0.640	0.680	0.680	266,000
2022-05-12	0.730	0.730	0.730	0.730	0.730	0
2022-05-11	0.680	0.730	0.680	0.730	0.730	164,000
2022-05-10	0.740	0.740	0.740	0.740	0.740	0
2022-05-06	0.740	0.740	0.740	0.740	0.740	0
2022-05-05	0.740	0.740	0.740	0.740	0.740	0
2022-05-04	0.740	0.740	0.740	0.740	0.740	0
2022-05-03	0.740	0.740	0.740	0.740	0.740	100,000
2022-04-29	0.740	0.740	0.740	0.740	0.740	0
2022-04-28	0.730	0.730	0.720	0.720	0.720	2,000
2022-04-27	0.700	0.700	0.700	0.700	0.700	0
2022-04-26	0.700	0.700	0.700	0.700	0.700	0
2022-04-25	0.700	0.700	0.700	0.700	0.700	0
2022-04-22	0.700	0.700	0.700	0.700	0.700	524,000
2022-04-21	0.700	0.700	0.700	0.700	0.700	0
2022-04-20	0.700	0.700	0.700	0.700	0.700	0
2022-04-19	0.700	0.700	0.700	0.700	0.700	0
2022-04-14	0.700	0.700	0.700	0.700	0.700	0
2022-04-13	0.700	0.700	0.700	0.700	0.700	0
2022-04-12	0.710	0.710	0.680	0.700	0.700	8,000
2022-04-11	0.680	0.680	0.680	0.680	0.680	0
2022-04-08	0.680	0.680	0.680	0.680	0.680	20,000
2022-04-07	0.680	0.680	0.680	0.680	0.680	0
2022-04-06	0.620	0.680	0.620	0.680	0.680	4,000
2022-04-04	0.660	0.660	0.660	0.660	0.660	110,000
2022-04-01	0.700	0.730	0.700	0.730	0.730	4,000
2022-03-31	0.690	0.690	0.690	0.690	0.690	0
2022-03-30	0.680	0.690	0.660	0.690	0.690	134,000
2022-03-29	0.690	0.690	0.670	0.680	0.680	42,000
2022-03-28	0.680	0.680	0.680	0.680	0.680	0
2022-03-25	0.680	0.680	0.680	0.680	0.680	0
2022-03-24	0.600	0.680	0.600	0.680	0.680	40,000
2022-03-23	0.670	0.690	0.670	0.690	0.690	6,000
2022-03-22	0.670	0.670	0.670	0.670	0.670	0
2022-03-21	0.660	0.670	0.660	0.670	0.670	34,000
2022-03-18	0.660	0.660	0.660	0.660	0.660	0
2022-03-17	0.660	0.660	0.660	0.660	0.660	0
2022-03-16	0.670	0.670	0.670	0.670	0.670	0
2022-03-15	0.670	0.670	0.670	0.670	0.670	0
2022-03-14	0.620	0.670	0.620	0.670	0.670	54,000
2022-03-11	0.670	0.670	0.670	0.670	0.670	0
2022-03-10	0.670	0.670	0.670	0.670	0.670	0
2022-03-09	0.650	0.670	0.650	0.670	0.670	88,000
2022-03-08	0.670	0.670	0.660	0.670	0.670	18,000
2022-03-07	0.690	0.690	0.690	0.690	0.690	0
2022-03-04	0.700	0.700	0.700	0.700	0.700	0
2022-03-03	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 19 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.