Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.019	0.020	0.019	0.019	0.019	200,000
2023-11-15	0.019	0.021	0.019	0.021	0.021	440,000
2023-11-14	0.022	0.022	0.019	0.021	0.021	8,580,000
2023-11-13	0.020	0.027	0.018	0.022	0.022	12,330,000
2023-11-10	0.020	0.020	0.018	0.018	0.018	40,000
2023-11-09	0.020	0.020	0.019	0.020	0.020	500,000
2023-11-08	0.019	0.019	0.019	0.019	0.019	0
2023-11-07	0.020	0.020	0.019	0.019	0.019	1,110,000
2023-11-06	0.019	0.019	0.019	0.019	0.019	0
2023-11-03	0.019	0.022	0.018	0.021	0.021	420,000
2023-11-02	0.020	0.023	0.018	0.019	0.019	1,080,000
2023-11-01	0.019	0.019	0.019	0.019	0.019	0
2023-10-31	0.019	0.019	0.019	0.019	0.019	0
2023-10-30	0.019	0.019	0.019	0.019	0.019	0
2023-10-27	0.019	0.019	0.019	0.019	0.019	0
2023-10-26	0.017	0.017	0.017	0.017	0.017	0
2023-10-25	0.017	0.017	0.017	0.017	0.017	0
2023-10-24	0.018	0.018	0.018	0.018	0.018	20,000
2023-10-20	0.018	0.018	0.018	0.018	0.018	0
2023-10-19	0.019	0.019	0.019	0.019	0.019	0
2023-10-18	0.019	0.019	0.019	0.019	0.019	0
2023-10-17	0.019	0.019	0.019	0.019	0.019	490,000
2023-10-16	0.019	0.019	0.019	0.019	0.019	210,000
2023-10-13	0.019	0.019	0.019	0.019	0.019	0
2023-10-12	0.019	0.019	0.019	0.019	0.019	0
2023-10-11	0.019	0.019	0.019	0.019	0.019	0
2023-10-10	0.020	0.020	0.020	0.020	0.020	1,230,000
2023-10-09	0.020	0.022	0.020	0.022	0.022	280,000
2023-10-06	0.018	0.018	0.018	0.018	0.018	0
2023-10-05	0.018	0.019	0.016	0.017	0.017	460,000
2023-10-04	0.020	0.020	0.020	0.020	0.020	0
2023-10-03	0.020	0.020	0.020	0.020	0.020	0
2023-09-29	0.020	0.020	0.020	0.020	0.020	0
2023-09-28	0.020	0.020	0.020	0.020	0.020	0
2023-09-27	0.020	0.020	0.020	0.020	0.020	0
2023-09-26	0.020	0.020	0.020	0.020	0.020	0
2023-09-25	0.020	0.020	0.020	0.020	0.020	120,000
2023-09-22	0.020	0.020	0.020	0.020	0.020	0
2023-09-21	0.020	0.020	0.020	0.020	0.020	360,000
2023-09-20	0.022	0.023	0.020	0.020	0.020	510,000
2023-09-19	0.020	0.020	0.020	0.020	0.020	0
2023-09-18	0.018	0.021	0.018	0.020	0.020	170,000
2023-09-15	0.019	0.020	0.017	0.017	0.017	650,000
2023-09-14	0.024	0.024	0.019	0.019	0.019	1,170,000
2023-09-13	0.024	0.024	0.024	0.024	0.024	0
2023-09-12	0.024	0.024	0.024	0.024	0.024	0
2023-09-11	0.024	0.024	0.024	0.024	0.024	0
2023-09-07	0.022	0.026	0.021	0.025	0.025	190,000
2023-09-06	0.020	0.026	0.019	0.024	0.024	2,270,000
2023-09-05	0.016	0.025	0.014	0.020	0.020	3,590,000
2023-09-04	0.014	0.014	0.014	0.014	0.014	0
2023-08-31	0.014	0.014	0.014	0.014	0.014	0
2023-08-30	0.014	0.014	0.014	0.014	0.014	80,000
2023-08-29	0.014	0.014	0.013	0.013	0.013	60,000
2023-08-28	0.014	0.014	0.014	0.014	0.014	0
2023-08-25	0.014	0.014	0.014	0.014	0.014	0
2023-08-24	0.015	0.017	0.014	0.014	0.014	460,000
2023-08-23	0.016	0.016	0.016	0.016	0.016	0
2023-08-22	0.016	0.016	0.016	0.016	0.016	0
2023-08-21	0.016	0.016	0.015	0.016	0.016	3,800,000

← NewerPage 13 of 21 · 1,234 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.