Jujiang Constr Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.315	0.355	0.310	0.330	0.330	84,000
2024-11-07	0.335	0.335	0.310	0.330	0.330	20,000
2024-11-06	0.330	0.345	0.330	0.345	0.345	6,000
2024-11-05	0.340	0.340	0.320	0.340	0.340	90,000
2024-11-04	0.365	0.375	0.325	0.375	0.375	6,000
2024-11-01	0.325	0.350	0.320	0.345	0.345	64,000
2024-10-31	0.360	0.360	0.320	0.360	0.360	106,000
2024-10-30	0.360	0.360	0.360	0.360	0.360	0
2024-10-29	0.360	0.360	0.360	0.360	0.360	0
2024-10-28	0.335	0.385	0.310	0.375	0.375	28,000
2024-10-25	0.370	0.385	0.320	0.370	0.370	6,000
2024-10-24	0.345	0.345	0.310	0.345	0.345	6,000
2024-10-23	0.345	0.345	0.300	0.310	0.310	4,000
2024-10-22	0.300	0.355	0.300	0.355	0.355	8,000
2024-10-21	0.350	0.350	0.350	0.350	0.350	0
2024-10-18	0.385	0.385	0.365	0.365	0.365	2,000
2024-10-17	0.365	0.365	0.365	0.365	0.365	2,000
2024-10-16	0.350	0.350	0.350	0.350	0.350	0
2024-10-15	0.350	0.350	0.350	0.350	0.350	0
2024-10-14	0.365	0.380	0.310	0.350	0.350	10,000
2024-10-10	0.360	0.360	0.355	0.355	0.355	24,000
2024-10-09	0.370	0.370	0.270	0.335	0.335	246,000
2024-10-08	0.450	0.450	0.420	0.435	0.435	1,906,000
2024-10-07	0.405	0.430	0.405	0.430	0.430	102,000
2024-10-04	0.375	0.395	0.340	0.350	0.350	246,000
2024-10-03	0.370	0.370	0.370	0.370	0.370	0
2024-10-02	0.355	0.375	0.355	0.375	0.375	40,000
2024-09-30	0.340	0.350	0.340	0.350	0.350	4,000
2024-09-27	0.300	0.350	0.300	0.350	0.350	156,000
2024-09-26	0.295	0.305	0.270	0.305	0.305	8,000
2024-09-25	0.290	0.290	0.290	0.290	0.290	0
2024-09-24	0.295	0.295	0.275	0.295	0.295	6,000
2024-09-23	0.275	0.285	0.270	0.270	0.270	28,000
2024-09-20	0.300	0.300	0.300	0.300	0.300	4,000
2024-09-19	0.300	0.300	0.270	0.295	0.295	52,000
2024-09-17	0.325	0.325	0.325	0.325	0.325	0
2024-09-16	0.330	0.330	0.330	0.330	0.330	0
2024-09-13	0.285	0.330	0.285	0.330	0.330	28,000
2024-09-12	0.325	0.325	0.325	0.325	0.325	0
2024-09-11	0.325	0.325	0.325	0.325	0.325	0
2024-09-10	0.325	0.325	0.325	0.325	0.325	0
2024-09-09	0.325	0.330	0.265	0.325	0.325	10,000
2024-09-05	0.315	0.315	0.315	0.315	0.315	0
2024-09-04	0.330	0.330	0.275	0.315	0.315	6,000
2024-09-03	0.300	0.315	0.300	0.310	0.310	100,000
2024-09-02	0.320	0.320	0.320	0.320	0.320	0
2024-08-30	0.310	0.320	0.310	0.320	0.320	6,000
2024-08-29	0.270	0.320	0.270	0.320	0.320	20,000
2024-08-28	0.290	0.290	0.290	0.290	0.290	0
2024-08-27	0.260	0.290	0.260	0.290	0.290	10,528,000
2024-08-26	0.260	0.260	0.255	0.255	0.255	184,000
2024-08-23	0.275	0.275	0.260	0.260	0.260	2,000
2024-08-22	0.285	0.285	0.260	0.260	0.260	126,000
2024-08-21	0.285	0.285	0.275	0.275	0.275	2,000
2024-08-20	0.290	0.290	0.265	0.275	0.275	18,000
2024-08-19	0.290	0.290	0.260	0.280	0.280	14,000
2024-08-16	0.300	0.300	0.300	0.300	0.300	0
2024-08-15	0.310	0.310	0.310	0.310	0.310	0
2024-08-14	0.310	0.310	0.310	0.310	0.310	0
2024-08-13	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 9 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.