Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.017	0.017	0.017	0.017	0.017	0
2023-08-17	0.017	0.018	0.017	0.017	0.017	1,030,000
2023-08-16	0.018	0.018	0.017	0.017	0.017	250,000
2023-08-15	0.018	0.018	0.018	0.018	0.018	2,020,000
2023-08-14	0.021	0.021	0.018	0.021	0.021	30,000
2023-08-11	0.021	0.021	0.021	0.021	0.021	0
2023-08-10	0.021	0.021	0.020	0.021	0.021	940,000
2023-08-09	0.018	0.018	0.018	0.018	0.018	0
2023-08-08	0.020	0.020	0.018	0.018	0.018	430,000
2023-08-07	0.020	0.020	0.020	0.020	0.020	0
2023-08-04	0.023	0.023	0.020	0.020	0.020	2,180,000
2023-08-03	0.022	0.023	0.021	0.023	0.023	920,000
2023-08-02	0.022	0.022	0.022	0.022	0.022	0
2023-08-01	0.023	0.023	0.022	0.022	0.022	20,000
2023-07-31	0.024	0.024	0.022	0.024	0.024	1,130,000
2023-07-28	0.024	0.024	0.023	0.023	0.023	810,000
2023-07-27	0.023	0.025	0.021	0.025	0.025	1,210,000
2023-07-26	0.023	0.024	0.020	0.024	0.024	1,010,000
2023-07-25	0.026	0.026	0.021	0.021	0.021	2,090,000
2023-07-24	0.025	0.027	0.021	0.025	0.025	4,430,000
2023-07-21	0.028	0.028	0.024	0.027	0.027	1,040,000
2023-07-20	0.025	0.030	0.025	0.027	0.027	2,070,000
2023-07-19	0.028	0.028	0.025	0.026	0.026	510,000
2023-07-18	0.029	0.030	0.025	0.028	0.028	410,000
2023-07-14	0.025	0.028	0.022	0.028	0.028	2,440,000
2023-07-13	0.025	0.025	0.025	0.025	0.025	0
2023-07-12	0.025	0.025	0.025	0.025	0.025	0
2023-07-11	0.025	0.025	0.025	0.025	0.025	0
2023-07-10	0.025	0.025	0.025	0.025	0.025	0
2023-07-07	0.025	0.025	0.025	0.025	0.025	0
2023-07-06	0.024	0.026	0.022	0.025	0.025	600,000
2023-07-05	0.024	0.027	0.023	0.025	0.025	760,000
2023-07-04	0.024	0.024	0.024	0.024	0.024	0
2023-07-03	0.021	0.025	0.021	0.024	0.024	6,690,000
2023-06-30	0.020	0.021	0.017	0.021	0.021	320,000
2023-06-29	0.017	0.020	0.017	0.019	0.019	1,710,000
2023-06-28	0.018	0.018	0.017	0.018	0.018	50,000
2023-06-27	0.019	0.019	0.018	0.019	0.019	1,430,000
2023-06-26	0.018	0.018	0.018	0.018	0.018	0
2023-06-23	0.020	0.020	0.020	0.020	0.020	0
2023-06-21	0.021	0.021	0.021	0.021	0.021	0
2023-06-20	0.021	0.021	0.021	0.021	0.021	0
2023-06-19	0.020	0.021	0.019	0.021	0.021	120,000
2023-06-16	0.021	0.021	0.020	0.020	0.020	80,000
2023-06-15	0.020	0.021	0.019	0.020	0.020	1,080,000
2023-06-14	0.019	0.019	0.019	0.019	0.019	0
2023-06-13	0.019	0.020	0.019	0.019	0.019	1,080,000
2023-06-12	0.019	0.019	0.018	0.018	0.018	270,000
2023-06-09	0.018	0.021	0.018	0.021	0.021	220,000
2023-06-08	0.021	0.021	0.018	0.019	0.019	750,000
2023-06-07	0.021	0.021	0.021	0.021	0.021	0
2023-06-06	0.019	0.020	0.019	0.020	0.020	150,000
2023-06-05	0.019	0.019	0.019	0.019	0.019	0
2023-06-02	0.020	0.020	0.019	0.019	0.019	430,000
2023-06-01	0.020	0.020	0.020	0.020	0.020	0
2023-05-31	0.020	0.020	0.020	0.020	0.020	0
2023-05-30	0.020	0.020	0.020	0.020	0.020	0
2023-05-29	0.021	0.021	0.020	0.020	0.020	610,000
2023-05-25	0.022	0.022	0.022	0.022	0.022	0
2023-05-24	0.023	0.023	0.020	0.022	0.022	40,000

← NewerPage 14 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.