Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.440 | 8.860 | 8.280 | 8.600 | 8.600 | 2,184,000 |
| 2026-04-29 | 8.700 | 8.730 | 8.100 | 8.440 | 8.440 | 2,618,500 |
| 2026-04-28 | 8.650 | 8.940 | 8.490 | 8.700 | 8.700 | 3,095,500 |
| 2026-04-27 | 7.910 | 8.900 | 7.910 | 8.650 | 8.650 | 4,806,000 |
| 2026-04-24 | 8.000 | 8.100 | 7.500 | 7.910 | 7.910 | 2,288,500 |
| 2026-04-23 | 8.400 | 8.400 | 7.800 | 8.050 | 8.050 | 2,359,500 |
| 2026-04-22 | 8.300 | 8.400 | 7.800 | 8.210 | 8.210 | 4,451,000 |
| 2026-04-21 | 7.590 | 8.420 | 7.360 | 8.350 | 8.350 | 6,273,665 |
| 2026-04-20 | 7.080 | 7.580 | 6.800 | 7.510 | 7.510 | 4,719,200 |
| 2026-04-17 | 6.860 | 7.120 | 6.700 | 6.880 | 6.880 | 1,735,500 |
| 2026-04-16 | 6.600 | 7.020 | 6.540 | 6.910 | 6.910 | 2,291,050 |
| 2026-04-15 | 6.150 | 6.640 | 6.150 | 6.560 | 6.560 | 2,591,000 |
| 2026-04-14 | 6.100 | 6.200 | 6.050 | 6.160 | 6.160 | 696,500 |
| 2026-04-13 | 6.290 | 6.290 | 6.050 | 6.100 | 6.100 | 1,034,000 |
| 2026-04-10 | 6.180 | 6.370 | 6.040 | 6.290 | 6.290 | 2,320,500 |
| 2026-04-09 | 5.950 | 6.130 | 5.790 | 6.130 | 6.130 | 1,301,000 |
| 2026-04-08 | 5.640 | 6.030 | 5.640 | 5.950 | 5.950 | 2,286,660 |
| 2026-04-02 | 5.620 | 5.700 | 5.450 | 5.640 | 5.640 | 834,500 |
| 2026-04-01 | 5.980 | 5.980 | 5.600 | 5.600 | 5.600 | 1,696,000 |
| 2026-03-31 | 6.050 | 6.090 | 5.600 | 5.810 | 5.810 | 2,128,010 |
| 2026-03-30 | 5.910 | 6.160 | 5.680 | 5.970 | 5.970 | 2,762,665 |
| 2026-03-27 | 5.240 | 5.980 | 5.230 | 5.910 | 5.910 | 3,743,750 |
| 2026-03-26 | 5.150 | 5.330 | 5.040 | 5.250 | 5.250 | 1,717,010 |
| 2026-03-25 | 4.900 | 5.360 | 4.900 | 5.150 | 5.150 | 1,932,610 |
| 2026-03-24 | 4.750 | 4.950 | 4.600 | 4.900 | 4.900 | 1,959,540 |
| 2026-03-23 | 4.720 | 4.720 | 4.420 | 4.570 | 4.570 | 1,337,500 |
| 2026-03-20 | 4.800 | 4.950 | 4.630 | 4.720 | 4.720 | 1,417,000 |
| 2026-03-19 | 4.680 | 4.750 | 4.500 | 4.640 | 4.640 | 1,107,500 |
| 2026-03-18 | 4.900 | 5.330 | 4.680 | 4.680 | 4.680 | 2,444,100 |
| 2026-03-17 | 4.850 | 5.340 | 4.810 | 5.180 | 5.180 | 2,096,520 |
| 2026-03-16 | 4.560 | 4.850 | 4.420 | 4.850 | 4.850 | 1,669,000 |
| 2026-03-13 | 4.500 | 4.590 | 4.400 | 4.590 | 4.590 | 1,865,500 |
| 2026-03-12 | 4.450 | 4.780 | 4.450 | 4.700 | 4.700 | 2,444,000 |
| 2026-03-11 | 4.550 | 4.570 | 4.280 | 4.450 | 4.450 | 3,462,500 |
| 2026-03-10 | 4.720 | 4.960 | 4.080 | 4.550 | 4.550 | 8,494,500 |
| 2026-03-09 | 5.420 | 5.500 | 3.740 | 4.690 | 4.690 | 19,190,199 |
| 2026-03-06 | 5.550 | 6.300 | 5.500 | 6.150 | 6.150 | 40,575,820 |
| 2026-03-05 | 5.510 | 5.620 | 5.440 | 5.500 | 5.500 | 10,553,900 |
| 2026-03-04 | 5.680 | 5.820 | 5.360 | 5.450 | 5.450 | 14,342,500 |
| 2026-03-03 | 5.610 | 6.030 | 5.380 | 5.600 | 5.600 | 15,461,000 |
| 2026-03-02 | 5.620 | 5.730 | 5.440 | 5.610 | 5.610 | 7,747,000 |
| 2026-02-27 | 6.010 | 6.090 | 5.550 | 5.830 | 5.830 | 15,375,510 |
| 2026-02-26 | 6.180 | 6.320 | 5.890 | 5.990 | 5.990 | 12,782,190 |
| 2026-02-25 | 6.970 | 7.100 | 6.170 | 6.250 | 6.250 | 16,614,400 |
| 2026-02-24 | 7.380 | 7.390 | 6.990 | 6.990 | 6.990 | 10,349,050 |
| 2026-02-23 | 7.440 | 7.690 | 7.440 | 7.600 | 7.600 | 345,700 |
| 2026-02-20 | 7.500 | 7.890 | 7.400 | 7.450 | 7.450 | 411,500 |
| 2026-02-16 | 7.500 | 7.620 | 7.350 | 7.590 | 7.590 | 362,500 |
| 2026-02-13 | 7.490 | 8.080 | 7.400 | 7.530 | 7.530 | 10,106,000 |
| 2026-02-12 | 7.660 | 7.750 | 7.400 | 7.510 | 7.510 | 5,982,000 |
| 2026-02-11 | 7.640 | 7.800 | 7.580 | 7.660 | 7.660 | 4,475,000 |
| 2026-02-10 | 7.840 | 7.970 | 7.600 | 7.640 | 7.640 | 4,705,000 |
| 2026-02-09 | 7.940 | 8.140 | 7.750 | 7.820 | 7.820 | 4,832,500 |
| 2026-02-06 | 8.110 | 8.140 | 7.820 | 7.840 | 7.840 | 3,342,000 |
| 2026-02-05 | 8.200 | 8.350 | 8.080 | 8.110 | 8.110 | 2,706,000 |
| 2026-02-04 | 8.500 | 8.500 | 8.180 | 8.220 | 8.220 | 3,510,500 |
| 2026-02-03 | 8.420 | 8.690 | 8.110 | 8.270 | 8.270 | 5,828,000 |
| 2026-02-02 | 8.620 | 8.660 | 8.130 | 8.150 | 8.150 | 5,777,000 |
| 2026-01-30 | 8.140 | 9.170 | 8.010 | 8.620 | 8.620 | 18,442,000 |
| 2026-01-29 | 8.610 | 8.730 | 8.270 | 8.370 | 8.370 | 8,298,500 |
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.