Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.015	0.016	0.014	0.014	0.014	28,470,000
2025-10-28	0.017	0.017	0.015	0.015	0.015	66,420,000
2025-10-27	0.019	0.022	0.016	0.016	0.016	136,350,000
2025-10-24	0.017	0.023	0.015	0.019	0.019	265,920,000
2025-10-23	0.012	0.017	0.012	0.016	0.016	248,910,000
2025-10-22	0.011	0.015	0.011	0.012	0.012	292,070,000
2025-10-21	0.010	0.011	0.010	0.010	0.010	600,000
2025-10-20	0.010	0.011	0.010	0.011	0.011	7,100,000
2025-10-17	0.010	0.011	0.010	0.011	0.011	4,450,000
2025-10-16	0.011	0.011	0.010	0.011	0.011	7,680,000
2025-10-15	0.011	0.011	0.010	0.010	0.010	3,450,000
2025-10-14	0.011	0.011	0.010	0.011	0.011	3,650,000
2025-10-13	0.011	0.011	0.010	0.011	0.011	17,270,000
2025-10-10	0.010	0.011	0.010	0.011	0.011	6,710,000
2025-10-09	0.011	0.011	0.010	0.010	0.010	4,430,000
2025-10-08	0.011	0.011	0.010	0.010	0.010	9,310,000
2025-10-06	0.010	0.011	0.010	0.011	0.011	10,270,000
2025-10-03	0.010	0.011	0.010	0.011	0.011	7,350,000
2025-10-02	0.011	0.011	0.010	0.011	0.011	7,200,000
2025-09-30	0.011	0.012	0.011	0.012	0.012	7,150,000
2025-09-29	0.012	0.012	0.011	0.012	0.012	23,650,000
2025-09-26	0.010	0.012	0.010	0.012	0.012	13,920,000
2025-09-25	0.010	0.011	0.010	0.011	0.011	8,460,000
2025-09-24	0.010	0.011	0.010	0.011	0.011	6,830,000
2025-09-23	0.010	0.011	0.010	0.011	0.011	6,860,000
2025-09-22	0.010	0.011	0.010	0.011	0.011	5,660,000
2025-09-19	0.011	0.012	0.010	0.011	0.011	12,460,000
2025-09-18	0.011	0.013	0.010	0.011	0.011	135,170,000
2025-09-17	0.010	0.011	0.010	0.010	0.010	3,930,000
2025-09-16	0.010	0.010	0.010	0.010	0.010	3,160,000
2025-09-15	0.011	0.011	0.010	0.010	0.010	35,350,000
2025-09-12	0.010	0.010	0.010	0.010	0.010	6,230,000
2025-09-11	0.010	0.011	0.010	0.010	0.010	47,970,001
2025-09-10	0.010	0.010	0.010	0.010	0.010	14,550,000
2025-09-09	0.010	0.010	0.010	0.010	0.010	410,000
2025-09-08	0.010	0.010	0.010	0.010	0.010	1,120,000
2025-09-05	0.010	0.010	0.010	0.010	0.010	1,010,000
2025-09-04	0.010	0.010	0.010	0.010	0.010	800,000
2025-09-03	0.010	0.010	0.010	0.010	0.010	1,430,000
2025-09-02	0.010	0.010	0.010	0.010	0.010	0
2025-09-01	0.010	0.010	0.010	0.010	0.010	2,830,000
2025-08-29	0.010	0.011	0.010	0.010	0.010	10,000,000
2025-08-28	0.010	0.010	0.010	0.010	0.010	1,480,000
2025-08-27	0.010	0.010	0.010	0.010	0.010	10,000
2025-08-26	0.010	0.011	0.010	0.010	0.010	7,640,000
2025-08-25	0.010	0.011	0.010	0.010	0.010	11,400,000
2025-08-22	0.010	0.011	0.010	0.011	0.011	11,150,000
2025-08-21	0.011	0.011	0.010	0.011	0.011	7,280,000
2025-08-20	0.010	0.011	0.010	0.010	0.010	6,960,000
2025-08-19	0.011	0.011	0.010	0.011	0.011	14,350,000
2025-08-18	0.010	0.011	0.010	0.010	0.010	42,090,000
2025-08-15	0.010	0.011	0.010	0.011	0.011	550,000
2025-08-14	0.011	0.011	0.010	0.011	0.011	22,910,000
2025-08-13	0.010	0.011	0.010	0.011	0.011	59,560,000
2025-08-12	0.011	0.011	0.010	0.011	0.011	5,090,000
2025-08-11	0.011	0.011	0.011	0.011	0.011	0
2025-08-08	0.010	0.011	0.010	0.011	0.011	6,550,000
2025-08-07	0.011	0.011	0.010	0.011	0.011	250,000
2025-08-06	0.010	0.011	0.010	0.011	0.011	4,120,000
2025-08-05	0.011	0.011	0.010	0.010	0.010	260,000

← NewerPage 5 of 21 · 1,233 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.