Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.365	0.365	0.365	0.365	0.365	0
2025-02-07	0.365	0.365	0.365	0.365	0.365	0
2025-02-06	0.365	0.365	0.365	0.365	0.365	0
2025-02-05	0.365	0.365	0.365	0.365	0.365	0
2025-02-04	0.365	0.365	0.365	0.365	0.365	0
2025-02-03	0.365	0.365	0.365	0.365	0.365	0
2025-01-28	0.365	0.365	0.365	0.365	0.365	0
2025-01-27	0.360	0.385	0.315	0.365	0.365	6,000
2025-01-24	0.350	0.350	0.350	0.350	0.350	0
2025-01-23	0.350	0.350	0.350	0.350	0.350	2,000
2025-01-22	0.330	0.330	0.330	0.330	0.330	0
2025-01-21	0.350	0.350	0.350	0.350	0.350	0
2025-01-20	0.350	0.375	0.310	0.375	0.375	6,000
2025-01-17	0.325	0.325	0.325	0.325	0.325	0
2025-01-16	0.345	0.365	0.310	0.325	0.325	20,000
2025-01-15	0.315	0.315	0.300	0.300	0.300	2,000
2025-01-14	0.295	0.310	0.295	0.295	0.295	10,000
2025-01-13	0.290	0.295	0.290	0.295	0.295	44,000
2025-01-10	0.295	0.300	0.295	0.300	0.300	60,000
2025-01-09	0.315	0.315	0.300	0.300	0.300	44,000
2025-01-08	0.305	0.305	0.300	0.300	0.300	22,000
2025-01-07	0.300	0.330	0.300	0.325	0.325	54,000
2025-01-06	0.310	0.310	0.300	0.305	0.305	154,000
2025-01-03	0.335	0.335	0.335	0.335	0.335	0
2025-01-02	0.335	0.335	0.335	0.335	0.335	0
2024-12-31	0.335	0.335	0.335	0.335	0.335	0
2024-12-30	0.335	0.335	0.335	0.335	0.335	0
2024-12-27	0.335	0.335	0.335	0.335	0.335	0
2024-12-24	0.335	0.335	0.335	0.335	0.335	0
2024-12-23	0.335	0.335	0.335	0.335	0.335	0
2024-12-20	0.335	0.335	0.335	0.335	0.335	0
2024-12-19	0.335	0.335	0.335	0.335	0.335	0
2024-12-18	0.320	0.345	0.315	0.335	0.335	32,000
2024-12-17	0.340	0.340	0.325	0.325	0.325	6,000
2024-12-16	0.370	0.370	0.370	0.370	0.370	0
2024-12-13	0.385	0.385	0.370	0.370	0.370	32,000
2024-12-12	0.340	0.375	0.335	0.365	0.365	56,000
2024-12-11	0.340	0.340	0.340	0.340	0.340	0
2024-12-10	0.380	0.380	0.375	0.375	0.375	2,000
2024-12-09	0.335	0.335	0.335	0.335	0.335	0
2024-12-06	0.350	0.350	0.350	0.350	0.350	0
2024-12-05	0.350	0.350	0.350	0.350	0.350	0
2024-12-04	0.360	0.360	0.360	0.360	0.360	0
2024-12-03	0.360	0.360	0.360	0.360	0.360	0
2024-12-02	0.360	0.360	0.360	0.360	0.360	0
2024-11-29	0.360	0.360	0.360	0.360	0.360	0
2024-11-28	0.360	0.360	0.360	0.360	0.360	0
2024-11-27	0.340	0.360	0.320	0.360	0.360	8,000
2024-11-26	0.340	0.340	0.340	0.340	0.340	0
2024-11-25	0.340	0.340	0.340	0.340	0.340	0
2024-11-22	0.340	0.340	0.340	0.340	0.340	0
2024-11-21	0.315	0.340	0.315	0.340	0.340	16,000
2024-11-20	0.345	0.345	0.345	0.345	0.345	0
2024-11-19	0.345	0.345	0.345	0.345	0.345	0
2024-11-18	0.345	0.345	0.345	0.345	0.345	0
2024-11-15	0.345	0.345	0.345	0.345	0.345	0
2024-11-14	0.345	0.345	0.345	0.345	0.345	0
2024-11-13	0.310	0.345	0.310	0.345	0.345	10,000
2024-11-12	0.335	0.335	0.335	0.335	0.335	0
2024-11-11	0.315	0.335	0.315	0.335	0.335	4,000

← NewerPage 8 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.