Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.265	0.265	0.265	0.265	0.265	0
2025-10-30	0.265	0.265	0.265	0.265	0.265	0
2025-10-28	0.265	0.265	0.265	0.265	0.265	0
2025-10-27	0.247	0.265	0.247	0.265	0.265	6,000
2025-10-24	0.255	0.285	0.255	0.260	0.260	2,160,000
2025-10-23	0.250	0.250	0.250	0.250	0.250	0
2025-10-22	0.242	0.260	0.241	0.250	0.250	34,000
2025-10-21	0.243	0.243	0.243	0.243	0.243	0
2025-10-20	0.245	0.245	0.245	0.245	0.245	0
2025-10-17	0.245	0.245	0.245	0.245	0.245	0
2025-10-16	0.244	0.246	0.233	0.246	0.246	32,000
2025-10-15	0.232	0.260	0.232	0.247	0.247	110,000
2025-10-14	0.243	0.243	0.243	0.243	0.243	1,528,000
2025-10-13	0.243	0.243	0.243	0.243	0.243	1,528,000
2025-10-10	0.244	0.270	0.243	0.243	0.243	1,528,000
2025-10-09	0.245	0.245	0.245	0.245	0.245	2,000
2025-10-08	0.255	0.255	0.245	0.245	0.245	220,000
2025-10-06	0.249	0.249	0.246	0.246	0.246	970,000
2025-10-03	0.246	0.250	0.245	0.245	0.245	264,000
2025-10-02	0.250	0.250	0.249	0.249	0.249	220,000
2025-09-30	0.249	0.249	0.249	0.249	0.249	0
2025-09-29	0.270	0.270	0.250	0.250	0.250	212,000
2025-09-26	0.250	0.255	0.246	0.255	0.255	40,000
2025-09-25	0.255	0.255	0.255	0.255	0.255	18,000
2025-09-24	0.260	0.260	0.247	0.255	0.255	526,000
2025-09-23	0.265	0.265	0.255	0.255	0.255	224,000
2025-09-22	0.275	0.275	0.255	0.260	0.260	270,000
2025-09-19	0.285	0.285	0.270	0.285	0.285	678,000
2025-09-18	0.310	0.310	0.285	0.285	0.285	606,000
2025-09-17	0.350	0.350	0.300	0.320	0.320	750,000
2025-09-16	0.355	0.420	0.325	0.350	0.350	368,000
2025-09-15	0.360	0.365	0.355	0.355	0.355	226,000
2025-09-12	0.425	0.425	0.360	0.360	0.360	84,000
2025-09-11	0.360	0.360	0.360	0.360	0.360	0
2025-09-10	0.360	0.360	0.355	0.360	0.360	98,000
2025-09-09	0.360	0.360	0.360	0.360	0.360	0
2025-09-08	0.410	0.415	0.360	0.360	0.360	96,000
2025-09-05	0.360	0.360	0.360	0.360	0.360	2,000
2025-09-04	0.360	0.360	0.360	0.360	0.360	96,000
2025-09-03	0.390	0.390	0.390	0.390	0.390	0
2025-09-02	0.410	0.425	0.395	0.395	0.395	96,000
2025-09-01	0.360	0.360	0.360	0.360	0.360	0
2025-08-29	0.360	0.360	0.360	0.360	0.360	86,000
2025-08-28	0.365	0.365	0.355	0.360	0.360	12,000
2025-08-27	0.380	0.405	0.365	0.405	0.405	124,000
2025-08-26	0.360	0.365	0.360	0.365	0.365	74,000
2025-08-25	0.425	0.425	0.330	0.390	0.390	6,000
2025-08-22	0.360	0.360	0.335	0.360	0.360	94,000
2025-08-21	0.370	0.370	0.370	0.370	0.370	2,000
2025-08-20	0.375	0.375	0.375	0.375	0.375	0
2025-08-19	0.350	0.380	0.320	0.380	0.380	98,000
2025-08-18	0.410	0.410	0.410	0.410	0.410	0
2025-08-15	0.420	0.420	0.420	0.420	0.420	82,000
2025-08-14	0.390	0.390	0.390	0.390	0.390	0
2025-08-13	0.390	0.390	0.390	0.390	0.390	30,000
2025-08-12	0.380	0.380	0.380	0.380	0.380	0
2025-08-11	0.380	0.380	0.380	0.380	0.380	0
2025-08-08	0.380	0.380	0.380	0.380	0.380	18,000
2025-08-07	0.375	0.375	0.375	0.375	0.375	12,000
2025-08-06	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 5 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.