Jujiang Constr Grp Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	0.800	0.800	0.800	0.800	0.800	0
2021-12-02	0.840	0.840	0.770	0.800	0.800	52,000
2021-12-01	0.840	0.840	0.840	0.840	0.840	0
2021-11-30	0.780	0.850	0.760	0.850	0.850	46,000
2021-11-29	0.900	0.900	0.780	0.840	0.840	106,000
2021-11-26	0.760	0.800	0.760	0.800	0.800	38,000
2021-11-25	0.810	0.810	0.810	0.810	0.810	18,000
2021-11-24	0.790	0.790	0.790	0.790	0.790	0
2021-11-23	0.790	0.790	0.790	0.790	0.790	0
2021-11-22	0.790	0.790	0.760	0.790	0.790	14,000
2021-11-19	0.800	0.840	0.790	0.790	0.790	10,000
2021-11-18	0.790	0.790	0.760	0.790	0.790	28,000
2021-11-17	0.750	0.800	0.750	0.790	0.790	258,000
2021-11-16	0.810	0.810	0.810	0.810	0.810	0
2021-11-15	0.810	0.810	0.810	0.810	0.810	0
2021-11-12	0.810	0.810	0.810	0.810	0.810	0
2021-11-11	0.810	0.810	0.810	0.810	0.810	0
2021-11-10	0.820	0.820	0.820	0.820	0.820	0
2021-11-09	0.820	0.820	0.820	0.820	0.820	0
2021-11-08	0.820	0.820	0.820	0.820	0.820	0
2021-11-05	0.820	0.820	0.820	0.820	0.820	0
2021-11-04	0.820	0.820	0.820	0.820	0.820	0
2021-11-03	0.820	0.820	0.820	0.820	0.820	0
2021-11-02	0.820	0.820	0.820	0.820	0.820	0
2021-11-01	0.820	0.820	0.820	0.820	0.820	4,000
2021-10-29	0.800	0.800	0.800	0.800	0.800	0
2021-10-28	0.800	0.800	0.770	0.800	0.800	166,000
2021-10-27	0.830	0.830	0.830	0.830	0.830	4,000
2021-10-26	0.810	0.810	0.790	0.810	0.810	12,000
2021-10-25	0.840	0.840	0.840	0.840	0.840	0
2021-10-22	0.810	0.850	0.810	0.850	0.850	14,000
2021-10-21	0.810	0.860	0.810	0.860	0.860	24,000
2021-10-20	0.850	0.850	0.850	0.850	0.850	0
2021-10-19	0.860	0.860	0.850	0.850	0.850	60,000
2021-10-18	0.840	0.840	0.840	0.840	0.840	2,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.