Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.845 | 4.845 | 4.560 | 4.695 | 4.695 | 127,500 |
| 2026-10-22 | 4.810 | 4.810 | 4.415 | 4.615 | 4.615 | 438,000 |
| 2026-10-21 | 5.135 | 5.135 | 4.810 | 4.810 | 4.810 | 76,000 |
| 2026-10-20 | 4.840 | 5.200 | 4.770 | 4.815 | 4.815 | 885,000 |
| 2026-10-16 | 5.005 | 5.135 | 4.800 | 4.840 | 4.840 | 53,400 |
| 2026-10-15 | 4.850 | 4.950 | 4.820 | 4.820 | 4.820 | 232,000 |
| 2026-10-14 | 4.885 | 5.020 | 4.800 | 4.815 | 4.815 | 444,000 |
| 2026-10-13 | 4.605 | 4.985 | 4.605 | 4.865 | 4.865 | 263,000 |
| 2026-10-12 | 5.010 | 5.010 | 4.915 | 4.915 | 4.915 | 95,000 |
| 2026-10-09 | 4.915 | 5.020 | 4.915 | 5.010 | 5.010 | 54,000 |
| 2026-10-08 | 5.025 | 5.040 | 4.890 | 4.915 | 4.915 | 443,000 |
| 2026-10-07 | 5.020 | 5.080 | 4.980 | 5.025 | 5.025 | 97,500 |
| 2026-10-06 | 5.125 | 5.125 | 4.955 | 5.020 | 5.020 | 108,500 |
| 2026-10-05 | 5.375 | 5.375 | 5.065 | 5.120 | 5.120 | 57,000 |
| 2026-10-02 | 5.190 | 5.350 | 5.030 | 5.105 | 5.105 | 77,500 |
| 2026-09-30 | 5.055 | 5.210 | 5.055 | 5.200 | 5.200 | 259,000 |
| 2026-09-29 | 5.065 | 5.180 | 5.065 | 5.070 | 5.070 | 87,500 |
| 2026-09-28 | 5.020 | 5.220 | 4.960 | 5.065 | 5.065 | 235,500 |
| 2026-09-25 | 5.000 | 5.045 | 4.875 | 5.015 | 5.015 | 189,000 |
| 2026-09-24 | 5.055 | 5.220 | 4.950 | 5.110 | 5.110 | 509,500 |
| 2026-09-23 | 5.465 | 5.570 | 5.210 | 5.260 | 5.260 | 246,000 |
| 2026-09-22 | 5.550 | 5.770 | 5.435 | 5.465 | 5.465 | 718,000 |
| 2026-09-21 | 5.195 | 5.590 | 5.195 | 5.400 | 5.400 | 1,025,000 |
| 2026-09-18 | 5.155 | 5.395 | 5.155 | 5.195 | 5.195 | 804,500 |
| 2026-09-17 | 5.200 | 5.200 | 5.000 | 5.155 | 5.155 | 138,000 |
| 2026-09-16 | 4.920 | 5.275 | 4.920 | 5.105 | 5.105 | 535,500 |
| 2026-09-15 | 4.955 | 5.080 | 4.895 | 4.970 | 4.970 | 1,160,500 |
| 2026-09-14 | 5.000 | 5.055 | 4.930 | 4.955 | 4.955 | 543,000 |
| 2026-09-11 | 5.165 | 5.165 | 4.900 | 4.955 | 4.955 | 1,077,000 |
| 2026-09-10 | 5.390 | 5.390 | 5.060 | 5.200 | 5.200 | 1,119,000 |
| 2026-09-09 | 5.015 | 5.400 | 5.000 | 5.380 | 5.380 | 672,600 |
| 2026-09-08 | 5.095 | 5.095 | 4.850 | 4.965 | 4.965 | 218,500 |
| 2026-09-07 | 5.145 | 5.145 | 4.900 | 4.900 | 4.900 | 309,500 |
| 2026-09-04 | 5.350 | 5.350 | 5.120 | 5.135 | 5.135 | 98,500 |
| 2026-09-03 | 5.075 | 5.255 | 5.075 | 5.150 | 5.150 | 275,500 |
| 2026-09-02 | 5.445 | 5.445 | 5.120 | 5.200 | 5.200 | 122,000 |
| 2026-09-01 | 5.120 | 5.415 | 5.030 | 5.305 | 5.305 | 245,500 |
| 2026-08-31 | 5.400 | 5.540 | 5.180 | 5.260 | 5.260 | 403,000 |
| 2026-08-28 | 5.345 | 5.600 | 5.335 | 5.400 | 5.400 | 396,500 |
| 2026-08-27 | 5.000 | 5.730 | 5.000 | 5.540 | 5.540 | 1,466,000 |
| 2026-08-26 | 4.450 | 5.105 | 4.450 | 4.940 | 4.940 | 1,596,500 |
| 2026-08-25 | 4.760 | 4.760 | 4.460 | 4.510 | 4.510 | 211,500 |
| 2026-08-24 | 4.550 | 4.710 | 4.455 | 4.700 | 4.700 | 227,500 |
| 2026-08-21 | 4.690 | 4.690 | 4.500 | 4.530 | 4.530 | 131,000 |
| 2026-08-20 | 4.665 | 4.670 | 4.505 | 4.595 | 4.595 | 163,500 |
| 2026-08-19 | 4.555 | 4.640 | 4.415 | 4.485 | 4.485 | 558,000 |
| 2026-08-18 | 4.710 | 4.710 | 4.570 | 4.630 | 4.630 | 313,500 |
| 2026-08-17 | 4.705 | 4.820 | 4.640 | 4.710 | 4.710 | 271,500 |
| 2026-08-14 | 4.725 | 4.735 | 4.620 | 4.700 | 4.700 | 276,500 |
| 2026-08-13 | 4.760 | 4.760 | 4.590 | 4.740 | 4.740 | 383,000 |
| 2026-08-12 | 4.630 | 4.700 | 4.600 | 4.655 | 4.655 | 200,000 |
| 2026-08-11 | 4.895 | 4.895 | 4.600 | 4.605 | 4.605 | 90,500 |
| 2026-08-10 | 4.980 | 4.980 | 4.720 | 4.765 | 4.765 | 209,500 |
| 2026-08-07 | 4.800 | 4.850 | 4.500 | 4.775 | 4.775 | 720,500 |
| 2026-08-06 | 4.780 | 4.780 | 4.480 | 4.605 | 4.605 | 1,603,000 |
| 2026-08-05 | 4.700 | 4.910 | 4.650 | 4.780 | 4.780 | 439,000 |
| 2026-08-04 | 4.750 | 4.965 | 4.740 | 4.745 | 4.745 | 707,000 |
| 2026-08-03 | 4.835 | 4.835 | 4.700 | 4.740 | 4.740 | 354,000 |
| 2026-07-31 | 4.500 | 4.820 | 4.330 | 4.640 | 4.640 | 2,058,500 |
| 2026-07-30 | 4.540 | 4.720 | 4.350 | 4.450 | 4.450 | 1,075,000 |
Page 1 of 5 · 246 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.