Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.700	0.700	0.700	0.700	0.700	0
2022-03-01	0.700	0.700	0.700	0.700	0.700	0
2022-02-28	0.700	0.700	0.700	0.700	0.700	0
2022-02-25	0.700	0.700	0.700	0.700	0.700	0
2022-02-24	0.700	0.700	0.700	0.700	0.700	0
2022-02-23	0.700	0.700	0.700	0.700	0.700	2,000
2022-02-22	0.690	0.690	0.690	0.690	0.690	20,000
2022-02-21	0.690	0.690	0.690	0.690	0.690	0
2022-02-18	0.690	0.700	0.690	0.700	0.700	36,000
2022-02-17	0.700	0.700	0.700	0.700	0.700	0
2022-02-16	0.700	0.700	0.700	0.700	0.700	0
2022-02-15	0.700	0.700	0.700	0.700	0.700	0
2022-02-14	0.700	0.700	0.700	0.700	0.700	0
2022-02-11	0.690	0.710	0.690	0.700	0.700	32,000
2022-02-10	0.700	0.700	0.700	0.700	0.700	0
2022-02-09	0.690	0.720	0.690	0.700	0.700	194,000
2022-02-08	0.690	0.750	0.690	0.710	0.710	44,000
2022-02-07	0.760	0.770	0.700	0.700	0.700	64,000
2022-02-04	0.760	0.760	0.760	0.760	0.760	2,000
2022-01-31	0.710	0.710	0.710	0.710	0.710	0
2022-01-28	0.710	0.710	0.710	0.710	0.710	0
2022-01-27	0.720	0.720	0.650	0.720	0.720	6,000
2022-01-26	0.700	0.730	0.660	0.690	0.690	38,000
2022-01-25	0.710	0.710	0.710	0.710	0.710	0
2022-01-24	0.680	0.710	0.680	0.710	0.710	20,000
2022-01-21	0.690	0.700	0.660	0.700	0.700	246,000
2022-01-20	0.690	0.720	0.690	0.720	0.720	14,000
2022-01-19	0.740	0.740	0.740	0.740	0.740	0
2022-01-18	0.740	0.740	0.740	0.740	0.740	0
2022-01-17	0.750	0.750	0.750	0.750	0.750	0
2022-01-14	0.760	0.760	0.760	0.760	0.760	0
2022-01-13	0.760	0.760	0.760	0.760	0.760	0
2022-01-12	0.690	0.760	0.690	0.760	0.760	234,000
2022-01-11	0.720	0.720	0.720	0.720	0.720	0
2022-01-10	0.730	0.730	0.730	0.730	0.730	0
2022-01-07	0.730	0.730	0.730	0.730	0.730	0
2022-01-06	0.730	0.730	0.730	0.730	0.730	0
2022-01-05	0.700	0.740	0.690	0.740	0.740	22,000
2022-01-04	0.730	0.730	0.730	0.730	0.730	328,000
2022-01-03	0.720	0.730	0.710	0.730	0.730	30,000
2021-12-31	0.760	0.760	0.760	0.760	0.760	0
2021-12-30	0.760	0.760	0.760	0.760	0.760	0
2021-12-29	0.760	0.760	0.760	0.760	0.760	0
2021-12-28	0.760	0.760	0.760	0.760	0.760	0
2021-12-24	0.760	0.760	0.760	0.760	0.760	0
2021-12-23	0.760	0.760	0.760	0.760	0.760	0
2021-12-22	0.760	0.760	0.760	0.760	0.760	0
2021-12-21	0.760	0.760	0.760	0.760	0.760	0
2021-12-20	0.750	0.760	0.750	0.760	0.760	4,000
2021-12-17	0.750	0.750	0.750	0.750	0.750	18,000
2021-12-16	0.790	0.790	0.670	0.700	0.700	80,000
2021-12-15	0.790	0.790	0.790	0.790	0.790	64,000
2021-12-14	0.790	0.790	0.790	0.790	0.790	0
2021-12-13	0.790	0.790	0.790	0.790	0.790	0
2021-12-10	0.790	0.790	0.790	0.790	0.790	0
2021-12-09	0.790	0.790	0.790	0.790	0.790	0
2021-12-08	0.790	0.790	0.790	0.790	0.790	0
2021-12-07	0.790	0.790	0.790	0.790	0.790	0
2021-12-06	0.790	0.790	0.790	0.790	0.790	4,000
2021-12-03	0.800	0.800	0.800	0.800	0.800	0

← NewerPage 20 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.