Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.400	0.400	0.400	0.400	0.400	0
2025-05-09	0.400	0.400	0.400	0.400	0.400	0
2025-05-08	0.400	0.400	0.400	0.400	0.400	0
2025-05-07	0.400	0.400	0.400	0.400	0.400	0
2025-05-06	0.400	0.400	0.400	0.400	0.400	0
2025-05-02	0.400	0.400	0.400	0.400	0.400	0
2025-04-30	0.400	0.400	0.400	0.400	0.400	0
2025-04-29	0.400	0.400	0.400	0.400	0.400	0
2025-04-28	0.400	0.400	0.400	0.400	0.400	0
2025-04-25	0.400	0.400	0.400	0.400	0.400	0
2025-04-24	0.405	0.405	0.340	0.400	0.400	58,000
2025-04-23	0.390	0.390	0.390	0.390	0.390	0
2025-04-22	0.315	0.420	0.315	0.410	0.410	54,000
2025-04-17	0.375	0.385	0.350	0.370	0.370	88,000
2025-04-16	0.490	0.490	0.425	0.425	0.425	2,000
2025-04-15	0.475	0.475	0.430	0.430	0.430	6,000
2025-04-14	0.320	0.370	0.320	0.370	0.370	88,000
2025-04-11	0.350	0.350	0.350	0.350	0.350	0
2025-04-10	0.350	0.350	0.350	0.350	0.350	0
2025-04-09	0.310	0.350	0.310	0.350	0.350	46,000
2025-04-08	0.350	0.350	0.340	0.340	0.340	6,000
2025-04-07	0.355	0.360	0.350	0.350	0.350	42,000
2025-04-03	0.350	0.350	0.350	0.350	0.350	0
2025-04-02	0.330	0.350	0.330	0.350	0.350	12,000
2025-04-01	0.335	0.345	0.305	0.345	0.345	8,000
2025-03-31	0.340	0.350	0.305	0.345	0.345	48,000
2025-03-28	0.375	0.375	0.375	0.375	0.375	0
2025-03-27	0.375	0.375	0.375	0.375	0.375	0
2025-03-26	0.485	0.485	0.375	0.380	0.380	66,000
2025-03-25	0.430	0.485	0.430	0.445	0.445	54,000
2025-03-24	0.440	0.440	0.435	0.435	0.435	10,000
2025-03-21	0.370	0.420	0.370	0.410	0.410	56,000
2025-03-20	0.375	0.440	0.350	0.400	0.400	454,000
2025-03-19	0.295	0.460	0.295	0.365	0.365	1,782,000
2025-03-18	0.300	0.300	0.300	0.300	0.300	0
2025-03-17	0.300	0.300	0.300	0.300	0.300	0
2025-03-14	0.295	0.315	0.260	0.300	0.300	322,000
2025-03-13	0.290	0.295	0.290	0.295	0.295	54,000
2025-03-12	0.290	0.295	0.290	0.295	0.295	10,000
2025-03-11	0.320	0.320	0.290	0.305	0.305	68,000
2025-03-10	0.290	0.305	0.290	0.305	0.305	56,000
2025-03-07	0.310	0.310	0.310	0.310	0.310	0
2025-03-06	0.310	0.310	0.310	0.310	0.310	0
2025-03-05	0.310	0.310	0.310	0.310	0.310	0
2025-03-04	0.310	0.310	0.310	0.310	0.310	0
2025-03-03	0.310	0.310	0.305	0.310	0.310	6,000
2025-02-28	0.310	0.310	0.290	0.305	0.305	10,000
2025-02-27	0.315	0.315	0.315	0.315	0.315	2,000
2025-02-26	0.310	0.310	0.310	0.310	0.310	32,000
2025-02-25	0.310	0.310	0.310	0.310	0.310	0
2025-02-24	0.310	0.310	0.310	0.310	0.310	0
2025-02-21	0.300	0.310	0.295	0.310	0.310	56,000
2025-02-20	0.300	0.310	0.300	0.310	0.310	102,000
2025-02-19	0.340	0.360	0.300	0.330	0.330	226,000
2025-02-18	0.330	0.385	0.330	0.380	0.380	100,000
2025-02-17	0.355	0.355	0.355	0.355	0.355	0
2025-02-14	0.355	0.355	0.355	0.355	0.355	0
2025-02-13	0.355	0.355	0.355	0.355	0.355	2,000
2025-02-12	0.365	0.365	0.365	0.365	0.365	0
2025-02-11	0.365	0.365	0.365	0.365	0.365	0

← NewerPage 7 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.