Jiu Rong Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.015	0.016	0.015	0.016	0.016	160,000
2024-11-07	0.016	0.016	0.016	0.016	0.016	0
2024-11-06	0.017	0.017	0.016	0.016	0.016	800,000
2024-11-05	0.017	0.018	0.016	0.017	0.017	130,000
2024-11-04	0.017	0.018	0.016	0.018	0.018	180,000
2024-11-01	0.017	0.017	0.016	0.017	0.017	380,000
2024-10-31	0.015	0.017	0.015	0.017	0.017	410,000
2024-10-30	0.016	0.017	0.015	0.017	0.017	240,000
2024-10-29	0.017	0.017	0.015	0.015	0.015	960,000
2024-10-28	0.019	0.020	0.017	0.017	0.017	4,540,000
2024-10-25	0.016	0.019	0.015	0.019	0.019	9,620,000
2024-10-24	0.015	0.015	0.015	0.015	0.015	0
2024-10-23	0.015	0.015	0.015	0.015	0.015	190,000
2024-10-22	0.015	0.015	0.014	0.015	0.015	460,000
2024-10-21	0.015	0.015	0.014	0.015	0.015	1,030,000
2024-10-18	0.015	0.015	0.014	0.014	0.014	420,000
2024-10-17	0.015	0.015	0.014	0.015	0.015	100,000
2024-10-16	0.016	0.016	0.016	0.016	0.016	0
2024-10-15	0.015	0.016	0.015	0.016	0.016	1,080,000
2024-10-14	0.017	0.017	0.015	0.015	0.015	7,810,000
2024-10-10	0.018	0.018	0.016	0.017	0.017	3,230,000
2024-10-09	0.018	0.018	0.017	0.018	0.018	5,220,000
2024-10-08	0.019	0.019	0.018	0.018	0.018	3,270,000
2024-10-07	0.022	0.022	0.019	0.019	0.019	7,330,000
2024-10-04	0.020	0.024	0.018	0.022	0.022	28,720,000
2024-10-03	0.018	0.019	0.017	0.018	0.018	7,770,000
2024-10-02	0.018	0.019	0.017	0.019	0.019	3,260,000
2024-09-30	0.019	0.022	0.018	0.018	0.018	4,480,000
2024-09-27	0.019	0.019	0.018	0.019	0.019	1,770,000
2024-09-26	0.018	0.018	0.017	0.018	0.018	1,390,000
2024-09-25	0.020	0.025	0.018	0.019	0.019	3,210,000
2024-09-24	0.021	0.021	0.018	0.020	0.020	30,000
2024-09-23	0.019	0.021	0.018	0.019	0.019	400,000
2024-09-20	0.018	0.028	0.018	0.018	0.018	5,760,000
2024-09-19	0.018	0.018	0.017	0.017	0.017	40,000
2024-09-17	0.017	0.017	0.017	0.017	0.017	80,000
2024-09-16	0.018	0.020	0.016	0.016	0.016	300,000
2024-09-13	0.017	0.017	0.016	0.016	0.016	140,000
2024-09-12	0.017	0.017	0.016	0.016	0.016	100,000
2024-09-11	0.016	0.016	0.016	0.016	0.016	90,000
2024-09-10	0.017	0.017	0.017	0.017	0.017	280,000
2024-09-09	0.016	0.017	0.016	0.017	0.017	250,000
2024-09-05	0.017	0.018	0.017	0.018	0.018	1,280,000
2024-09-04	0.019	0.023	0.017	0.017	0.017	960,000
2024-09-03	0.019	0.019	0.019	0.019	0.019	1,100,000
2024-09-02	0.018	0.024	0.018	0.018	0.018	3,420,000
2024-08-30	0.016	0.018	0.016	0.017	0.017	1,670,000
2024-08-29	0.017	0.017	0.017	0.017	0.017	0
2024-08-28	0.017	0.017	0.017	0.017	0.017	0
2024-08-27	0.017	0.017	0.017	0.017	0.017	0
2024-08-26	0.017	0.017	0.017	0.017	0.017	870,000
2024-08-23	0.020	0.024	0.017	0.018	0.018	2,260,000
2024-08-22	0.017	0.018	0.017	0.018	0.018	140,000
2024-08-21	0.020	0.020	0.020	0.020	0.020	0
2024-08-20	0.020	0.020	0.020	0.020	0.020	0
2024-08-19	0.018	0.021	0.018	0.021	0.021	100,000
2024-08-16	0.020	0.020	0.018	0.018	0.018	780,000
2024-08-15	0.019	0.019	0.019	0.019	0.019	0
2024-08-14	0.019	0.020	0.018	0.020	0.020	260,000
2024-08-13	0.019	0.019	0.019	0.019	0.019	240,000

← NewerPage 9 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.