Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.680 | 4.700 | 4.450 | 4.540 | 4.540 | 351,000 |
| 2026-07-28 | 4.940 | 5.020 | 4.610 | 4.660 | 4.660 | 1,627,500 |
| 2026-07-27 | 4.900 | 5.000 | 4.900 | 4.920 | 4.920 | 1,718,000 |
| 2026-07-24 | 4.970 | 5.000 | 4.880 | 4.970 | 4.970 | 74,500 |
| 2026-07-23 | 4.910 | 5.060 | 4.880 | 4.940 | 4.940 | 353,500 |
| 2026-07-22 | 5.060 | 5.100 | 4.900 | 4.950 | 4.950 | 211,500 |
| 2026-07-21 | 5.030 | 5.130 | 4.910 | 5.050 | 5.050 | 248,000 |
| 2026-07-20 | 5.170 | 5.230 | 4.980 | 5.030 | 5.030 | 495,000 |
| 2026-07-17 | 5.020 | 5.020 | 4.710 | 4.770 | 4.770 | 1,279,058 |
| 2026-07-16 | 4.980 | 5.200 | 4.980 | 4.990 | 4.990 | 738,500 |
| 2026-07-15 | 5.280 | 5.280 | 4.920 | 4.960 | 4.960 | 451,500 |
| 2026-07-14 | 5.110 | 5.580 | 4.900 | 5.090 | 5.090 | 659,000 |
| 2026-07-13 | 5.110 | 5.110 | 4.900 | 5.110 | 5.110 | 274,000 |
| 2026-07-10 | 5.220 | 5.300 | 4.940 | 5.110 | 5.110 | 674,000 |
| 2026-07-09 | 5.200 | 5.320 | 5.100 | 5.220 | 5.220 | 189,500 |
| 2026-07-08 | 5.240 | 5.300 | 5.060 | 5.190 | 5.190 | 290,500 |
| 2026-07-07 | 5.010 | 5.230 | 4.860 | 5.230 | 5.230 | 447,000 |
| 2026-07-06 | 5.080 | 5.360 | 5.000 | 5.060 | 5.060 | 250,000 |
| 2026-07-03 | 4.760 | 5.260 | 4.760 | 5.080 | 5.080 | 1,420,000 |
| 2026-07-02 | 4.760 | 4.990 | 4.580 | 4.620 | 4.620 | 631,000 |
| 2026-06-30 | 4.680 | 4.820 | 4.590 | 4.760 | 4.760 | 298,500 |
| 2026-06-29 | 4.510 | 4.970 | 4.510 | 4.800 | 4.800 | 404,500 |
| 2026-06-26 | 4.860 | 5.120 | 4.550 | 4.570 | 4.570 | 1,492,500 |
| 2026-06-25 | 5.160 | 5.160 | 4.810 | 5.050 | 5.050 | 654,000 |
| 2026-06-24 | 5.500 | 5.550 | 5.060 | 5.150 | 5.150 | 748,500 |
| 2026-06-23 | 5.000 | 5.170 | 4.900 | 5.170 | 5.170 | 309,000 |
| 2026-06-22 | 5.300 | 5.300 | 4.900 | 5.030 | 5.030 | 1,150,500 |
| 2026-06-18 | 5.560 | 5.580 | 4.990 | 5.340 | 5.340 | 2,099,700 |
| 2026-06-17 | 5.510 | 5.750 | 5.500 | 5.580 | 5.580 | 489,000 |
| 2026-06-16 | 5.690 | 5.720 | 5.510 | 5.610 | 5.610 | 329,200 |
| 2026-06-15 | 6.200 | 6.200 | 5.550 | 5.720 | 5.720 | 477,500 |
| 2026-06-12 | 5.970 | 6.160 | 5.650 | 5.680 | 5.680 | 477,000 |
| 2026-06-11 | 6.230 | 6.270 | 5.820 | 5.870 | 5.870 | 1,405,500 |
| 2026-06-10 | 5.840 | 6.000 | 5.400 | 6.000 | 6.000 | 1,846,050 |
| 2026-06-09 | 6.390 | 6.400 | 5.840 | 5.840 | 5.840 | 1,444,000 |
| 2026-06-08 | 6.800 | 6.920 | 6.180 | 6.510 | 6.510 | 1,649,000 |
| 2026-06-05 | 7.000 | 7.020 | 6.840 | 6.930 | 6.930 | 782,000 |
| 2026-06-04 | 7.060 | 7.140 | 6.800 | 6.970 | 6.970 | 1,528,600 |
| 2026-06-03 | 7.400 | 7.400 | 6.950 | 7.050 | 7.050 | 894,000 |
| 2026-06-02 | 7.600 | 7.600 | 7.210 | 7.400 | 7.400 | 610,000 |
| 2026-06-01 | 7.410 | 7.650 | 7.090 | 7.600 | 7.600 | 568,000 |
| 2026-05-29 | 7.310 | 7.670 | 7.270 | 7.430 | 7.430 | 1,167,000 |
| 2026-05-28 | 7.790 | 7.790 | 6.910 | 7.270 | 7.270 | 2,335,550 |
| 2026-05-27 | 7.880 | 7.950 | 7.700 | 7.760 | 7.760 | 571,000 |
| 2026-05-26 | 7.950 | 8.050 | 7.760 | 7.770 | 7.770 | 1,164,000 |
| 2026-05-22 | 7.880 | 8.250 | 7.760 | 7.910 | 7.910 | 1,846,000 |
| 2026-05-21 | 8.020 | 8.020 | 7.740 | 7.880 | 7.880 | 773,500 |
| 2026-05-20 | 7.880 | 8.090 | 7.700 | 7.930 | 7.930 | 667,500 |
| 2026-05-19 | 7.850 | 8.230 | 7.740 | 7.880 | 7.880 | 621,000 |
| 2026-05-18 | 8.080 | 8.080 | 7.760 | 7.850 | 7.850 | 1,359,000 |
| 2026-05-15 | 8.190 | 8.190 | 7.870 | 8.080 | 8.080 | 813,000 |
| 2026-05-14 | 7.800 | 8.280 | 7.800 | 7.970 | 7.970 | 2,351,000 |
| 2026-05-13 | 8.000 | 8.280 | 7.670 | 7.810 | 7.810 | 1,698,400 |
| 2026-05-12 | 8.200 | 8.240 | 7.600 | 8.050 | 8.050 | 2,551,500 |
| 2026-05-11 | 8.280 | 8.370 | 8.150 | 8.300 | 8.300 | 1,090,000 |
| 2026-05-08 | 8.190 | 8.400 | 8.080 | 8.360 | 8.360 | 1,492,000 |
| 2026-05-07 | 8.160 | 8.490 | 8.110 | 8.190 | 8.190 | 1,695,000 |
| 2026-05-06 | 8.160 | 8.350 | 7.780 | 8.160 | 8.160 | 2,218,000 |
| 2026-05-05 | 8.300 | 8.510 | 7.980 | 8.290 | 8.290 | 1,330,000 |
| 2026-05-04 | 8.600 | 8.600 | 8.250 | 8.310 | 8.310 | 1,411,500 |
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.