Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.034	0.035	0.033	0.033	0.033	30,000
2024-02-14	0.030	0.036	0.030	0.030	0.030	350,000
2024-02-09	0.030	0.030	0.030	0.030	0.030	0
2024-02-08	0.034	0.036	0.033	0.033	0.033	340,000
2024-02-07	0.034	0.034	0.034	0.034	0.034	0
2024-02-06	0.034	0.034	0.034	0.034	0.034	0
2024-02-05	0.032	0.032	0.032	0.032	0.032	0
2024-02-02	0.026	0.038	0.025	0.029	0.029	7,290,000
2024-02-01	0.035	0.035	0.025	0.027	0.027	1,630,000
2024-01-31	0.033	0.033	0.033	0.033	0.033	0
2024-01-30	0.033	0.033	0.033	0.033	0.033	0
2024-01-29	0.033	0.033	0.033	0.033	0.033	0
2024-01-26	0.041	0.041	0.034	0.034	0.034	70,000
2024-01-25	0.034	0.034	0.028	0.033	0.033	1,120,000
2024-01-24	0.030	0.030	0.030	0.030	0.030	770,000
2024-01-23	0.035	0.035	0.035	0.035	0.035	0
2024-01-22	0.035	0.035	0.035	0.035	0.035	0
2024-01-19	0.041	0.041	0.035	0.035	0.035	210,000
2024-01-18	0.033	0.033	0.032	0.033	0.033	280,000
2024-01-17	0.031	0.031	0.031	0.031	0.031	0
2024-01-16	0.031	0.031	0.031	0.031	0.031	130,000
2024-01-15	0.027	0.027	0.027	0.027	0.027	0
2024-01-12	0.031	0.031	0.027	0.027	0.027	2,590,000
2024-01-11	0.029	0.029	0.028	0.028	0.028	530,000
2024-01-10	0.028	0.029	0.028	0.029	0.029	20,000
2024-01-09	0.029	0.031	0.029	0.029	0.029	2,510,000
2024-01-08	0.027	0.029	0.027	0.029	0.029	1,230,000
2024-01-05	0.030	0.031	0.027	0.029	0.029	1,510,000
2024-01-04	0.032	0.032	0.028	0.031	0.031	3,010,000
2024-01-03	0.033	0.034	0.029	0.032	0.032	2,330,000
2024-01-02	0.032	0.039	0.027	0.033	0.033	9,560,000
2023-12-29	0.024	0.034	0.024	0.026	0.026	1,560,000
2023-12-28	0.026	0.026	0.024	0.024	0.024	530,000
2023-12-27	0.029	0.029	0.026	0.028	0.028	600,000
2023-12-22	0.027	0.035	0.025	0.026	0.026	2,200,000
2023-12-21	0.022	0.022	0.022	0.022	0.022	240,000
2023-12-20	0.023	0.026	0.023	0.026	0.026	280,000
2023-12-19	0.023	0.023	0.022	0.022	0.022	1,170,000
2023-12-18	0.025	0.025	0.022	0.024	0.024	2,200,000
2023-12-15	0.029	0.029	0.026	0.029	0.029	140,000
2023-12-14	0.025	0.030	0.024	0.029	0.029	2,500,000
2023-12-13	0.027	0.027	0.024	0.025	0.025	1,250,000
2023-12-12	0.023	0.029	0.023	0.027	0.027	2,850,000
2023-12-11	0.022	0.032	0.022	0.026	0.026	8,920,000
2023-12-08	0.029	0.031	0.020	0.021	0.021	9,020,000
2023-12-07	0.027	0.030	0.024	0.027	0.027	4,530,000
2023-12-06	0.040	0.040	0.026	0.030	0.030	15,970,000
2023-12-05	0.024	0.040	0.023	0.035	0.035	29,630,000
2023-12-04	0.023	0.024	0.022	0.022	0.022	260,000
2023-12-01	0.021	0.023	0.020	0.023	0.023	510,000
2023-11-30	0.020	0.022	0.020	0.021	0.021	630,000
2023-11-29	0.020	0.020	0.020	0.020	0.020	220,000
2023-11-28	0.021	0.024	0.020	0.020	0.020	540,000
2023-11-27	0.020	0.024	0.020	0.022	0.022	420,000
2023-11-24	0.020	0.023	0.020	0.023	0.023	430,000
2023-11-23	0.021	0.021	0.019	0.019	0.019	80,000
2023-11-22	0.019	0.020	0.019	0.019	0.019	110,000
2023-11-21	0.019	0.019	0.019	0.019	0.019	0
2023-11-20	0.019	0.019	0.019	0.019	0.019	0
2023-11-17	0.019	0.019	0.019	0.019	0.019	30,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.