Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 18.100 | 18.280 | 17.700 | 17.900 | 17.900 | 39,500 |
| 2024-08-09 | 18.000 | 18.180 | 17.680 | 17.680 | 17.680 | 57,000 |
| 2024-08-08 | 18.380 | 18.420 | 17.820 | 17.820 | 17.820 | 36,500 |
| 2024-08-07 | 18.460 | 18.560 | 18.000 | 18.380 | 18.380 | 29,000 |
| 2024-08-06 | 18.000 | 18.460 | 18.000 | 18.440 | 18.440 | 338,500 |
| 2024-08-05 | 17.800 | 18.240 | 17.800 | 18.080 | 18.080 | 350,500 |
| 2024-08-02 | 18.200 | 18.260 | 17.500 | 18.000 | 18.000 | 64,500 |
| 2024-08-01 | 20.000 | 20.000 | 17.800 | 18.200 | 18.200 | 235,000 |
| 2024-07-31 | 20.150 | 20.600 | 19.180 | 19.700 | 19.700 | 409,000 |
| 2024-07-30 | 20.900 | 21.750 | 19.940 | 20.500 | 20.500 | 120,500 |
| 2024-07-29 | 18.980 | 20.900 | 18.980 | 20.700 | 20.700 | 121,500 |
| 2024-07-26 | 17.820 | 19.000 | 17.680 | 18.800 | 18.800 | 75,500 |
| 2024-07-25 | 17.860 | 17.940 | 17.620 | 17.820 | 17.820 | 33,000 |
| 2024-07-24 | 17.720 | 17.920 | 17.520 | 17.920 | 17.920 | 27,500 |
| 2024-07-23 | 17.720 | 17.820 | 17.500 | 17.820 | 17.820 | 16,500 |
| 2024-07-22 | 17.660 | 17.820 | 17.440 | 17.800 | 17.800 | 46,500 |
| 2024-07-19 | 17.880 | 17.880 | 17.140 | 17.400 | 17.400 | 75,500 |
| 2024-07-18 | 17.780 | 17.980 | 17.660 | 17.960 | 17.960 | 36,000 |
| 2024-07-17 | 17.580 | 17.960 | 17.560 | 17.600 | 17.600 | 33,000 |
| 2024-07-16 | 17.900 | 17.900 | 17.500 | 17.580 | 17.580 | 33,000 |
| 2024-07-15 | 17.220 | 17.920 | 17.200 | 17.920 | 17.920 | 35,000 |
| 2024-07-12 | 17.560 | 17.860 | 17.300 | 17.860 | 17.860 | 133,500 |
| 2024-07-11 | 17.600 | 18.000 | 17.260 | 17.300 | 17.300 | 22,500 |
| 2024-07-10 | 17.500 | 17.660 | 16.900 | 17.240 | 17.240 | 93,500 |
| 2024-07-09 | 18.280 | 18.800 | 17.360 | 17.500 | 17.500 | 87,500 |
| 2024-07-08 | 16.900 | 19.500 | 16.900 | 18.920 | 18.920 | 221,500 |
| 2024-07-05 | 16.400 | 17.000 | 16.400 | 16.900 | 16.900 | 111,500 |
| 2024-07-04 | 15.700 | 16.640 | 15.700 | 16.340 | 16.340 | 136,000 |
| 2024-07-03 | 15.000 | 16.160 | 14.980 | 15.700 | 15.700 | 213,500 |
| 2024-07-02 | 17.880 | 17.880 | 15.300 | 15.520 | 15.520 | 383,500 |
| 2024-06-28 | 18.140 | 19.700 | 14.500 | 17.960 | 17.960 | 2,034,500 |
| 2024-06-27 | 19.200 | 19.880 | 18.000 | 18.480 | 18.480 | 441,500 |
| 2024-06-26 | 19.220 | 19.600 | 18.800 | 19.020 | 19.020 | 163,000 |
| 2024-06-25 | 19.660 | 20.500 | 19.100 | 19.300 | 19.300 | 575,000 |
| 2024-06-24 | 18.400 | 20.500 | 18.400 | 19.680 | 19.680 | 885,000 |
| 2024-06-21 | 19.620 | 19.940 | 18.000 | 18.000 | 18.000 | 310,500 |
| 2024-06-20 | 19.920 | 20.800 | 18.200 | 19.620 | 19.620 | 532,600 |
| 2024-06-19 | 20.450 | 23.000 | 19.920 | 19.920 | 19.920 | 1,111,000 |
| 2024-06-18 | 18.820 | 23.200 | 18.000 | 20.200 | 20.200 | 1,164,500 |
| 2024-06-17 | 20.600 | 22.800 | 19.000 | 19.220 | 19.220 | 1,581,000 |
| 2024-06-14 | 18.980 | 21.400 | 18.140 | 20.500 | 20.500 | 1,542,000 |
| 2024-06-13 | 18.520 | 19.780 | 17.080 | 18.980 | 18.980 | 1,390,200 |
| 2024-06-12 | 15.320 | 19.460 | 15.240 | 19.000 | 19.000 | 3,486,400 |
| 2024-06-11 | 14.980 | 15.480 | 13.500 | 15.320 | 15.320 | 1,521,900 |
| 2024-06-07 | 15.000 | 16.960 | 14.080 | 15.000 | 15.000 | 12,268,300 |
← NewerPage 10 of 10 · 585 trading days
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.