Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.395	0.395	0.395	0.395	0.395	0
2025-08-04	0.395	0.395	0.395	0.395	0.395	0
2025-08-01	0.395	0.395	0.395	0.395	0.395	3,290,000
2025-07-31	0.395	0.395	0.395	0.395	0.395	22,000
2025-07-30	0.395	0.395	0.395	0.395	0.395	112,000
2025-07-29	0.400	0.400	0.400	0.400	0.400	52,000
2025-07-28	0.430	0.430	0.350	0.415	0.415	3,668,000
2025-07-25	0.415	0.415	0.415	0.415	0.415	1,190,000
2025-07-24	0.335	0.335	0.330	0.330	0.330	432,000
2025-07-23	0.330	0.335	0.330	0.335	0.335	40,000
2025-07-22	0.375	0.375	0.335	0.365	0.365	10,000
2025-07-21	0.335	0.335	0.335	0.335	0.335	84,000
2025-07-18	0.330	0.330	0.330	0.330	0.330	50,000
2025-07-17	0.330	0.330	0.330	0.330	0.330	70,000
2025-07-16	0.335	0.335	0.335	0.335	0.335	0
2025-07-15	0.325	0.335	0.325	0.335	0.335	70,000
2025-07-14	0.345	0.345	0.345	0.345	0.345	0
2025-07-11	0.330	0.350	0.330	0.350	0.350	50,000
2025-07-10	0.345	0.345	0.345	0.345	0.345	0
2025-07-09	0.345	0.345	0.345	0.345	0.345	0
2025-07-08	0.345	0.345	0.345	0.345	0.345	0
2025-07-07	0.345	0.345	0.345	0.345	0.345	0
2025-07-04	0.345	0.345	0.345	0.345	0.345	0
2025-07-03	0.365	0.365	0.350	0.350	0.350	82,000
2025-07-02	0.330	0.330	0.330	0.330	0.330	0
2025-06-30	0.330	0.330	0.330	0.330	0.330	0
2025-06-27	0.330	0.330	0.330	0.330	0.330	0
2025-06-26	0.330	0.330	0.330	0.330	0.330	2,000
2025-06-25	0.325	0.325	0.325	0.325	0.325	18,000
2025-06-24	0.325	0.325	0.325	0.325	0.325	0
2025-06-23	0.325	0.325	0.325	0.325	0.325	0
2025-06-20	0.325	0.325	0.325	0.325	0.325	0
2025-06-19	0.320	0.325	0.300	0.325	0.325	416,000
2025-06-18	0.325	0.325	0.325	0.325	0.325	0
2025-06-17	0.325	0.325	0.325	0.325	0.325	0
2025-06-16	0.325	0.325	0.325	0.325	0.325	24,000
2025-06-13	0.320	0.320	0.320	0.320	0.320	0
2025-06-12	0.315	0.320	0.315	0.320	0.320	8,000
2025-06-11	0.330	0.330	0.330	0.330	0.330	0
2025-06-10	0.330	0.330	0.330	0.330	0.330	0
2025-06-09	0.335	0.335	0.335	0.335	0.335	0
2025-06-06	0.335	0.335	0.335	0.335	0.335	0
2025-06-05	0.335	0.335	0.335	0.335	0.335	0
2025-06-04	0.335	0.335	0.335	0.335	0.335	0
2025-06-03	0.340	0.345	0.315	0.335	0.335	204,000
2025-06-02	0.345	0.345	0.345	0.345	0.345	0
2025-05-30	0.345	0.345	0.345	0.345	0.345	0
2025-05-29	0.345	0.345	0.345	0.345	0.345	0
2025-05-28	0.370	0.390	0.345	0.345	0.345	270,000
2025-05-27	0.350	0.350	0.350	0.350	0.350	0
2025-05-26	0.320	0.350	0.320	0.350	0.350	58,000
2025-05-23	0.340	0.340	0.340	0.340	0.340	0
2025-05-22	0.355	0.355	0.340	0.340	0.340	38,000
2025-05-21	0.365	0.375	0.355	0.375	0.375	104,000
2025-05-20	0.495	0.500	0.425	0.425	0.425	20,000
2025-05-19	0.410	0.410	0.410	0.410	0.410	0
2025-05-16	0.410	0.410	0.410	0.410	0.410	0
2025-05-15	0.440	0.440	0.440	0.440	0.440	0
2025-05-14	0.445	0.445	0.445	0.445	0.445	0
2025-05-13	0.335	0.450	0.335	0.450	0.450	8,000

← NewerPage 6 of 21 · 1,234 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.