Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.500 | 9.170 | 8.500 | 8.630 | 8.630 | 21,710,000 |
| 2026-01-27 | 8.030 | 8.400 | 7.850 | 8.250 | 8.250 | 6,455,500 |
| 2026-01-26 | 8.110 | 8.290 | 7.910 | 8.070 | 8.070 | 5,606,200 |
| 2026-01-23 | 8.320 | 8.530 | 8.160 | 8.280 | 8.280 | 5,856,500 |
| 2026-01-22 | 8.350 | 8.390 | 8.200 | 8.310 | 8.310 | 3,995,500 |
| 2026-01-21 | 8.650 | 8.650 | 8.230 | 8.300 | 8.300 | 8,324,500 |
| 2026-01-20 | 8.920 | 8.970 | 8.580 | 8.620 | 8.620 | 8,946,000 |
| 2026-01-19 | 9.500 | 9.510 | 8.680 | 8.720 | 8.720 | 17,492,500 |
| 2026-01-16 | 10.090 | 10.450 | 9.600 | 9.630 | 9.630 | 13,104,000 |
| 2026-01-15 | 10.050 | 10.130 | 9.580 | 10.040 | 10.040 | 18,879,000 |
| 2026-01-14 | 9.350 | 10.540 | 9.100 | 10.030 | 10.030 | 45,037,008 |
| 2026-01-13 | 9.320 | 9.760 | 8.700 | 9.120 | 9.120 | 29,227,551 |
| 2026-01-12 | 7.700 | 9.050 | 7.690 | 8.890 | 8.890 | 37,101,602 |
| 2026-01-09 | 7.730 | 7.860 | 7.260 | 7.650 | 7.650 | 20,295,520 |
| 2026-01-08 | 8.300 | 8.300 | 7.600 | 7.690 | 7.690 | 18,745,721 |
| 2026-01-07 | 8.100 | 8.470 | 8.070 | 8.300 | 8.300 | 11,136,000 |
| 2026-01-06 | 8.200 | 8.330 | 8.050 | 8.100 | 8.100 | 7,238,001 |
| 2026-01-05 | 8.310 | 8.470 | 7.950 | 8.100 | 8.100 | 10,971,500 |
| 2026-01-02 | 8.220 | 8.460 | 7.900 | 8.290 | 8.290 | 805,400 |
| 2025-12-31 | 8.380 | 8.500 | 8.190 | 8.220 | 8.220 | 3,535,000 |
| 2025-12-30 | 8.900 | 8.900 | 8.320 | 8.380 | 8.380 | 11,043,150 |
| 2025-12-29 | 8.870 | 9.080 | 8.740 | 8.760 | 8.760 | 6,675,500 |
| 2025-12-24 | 9.100 | 9.190 | 8.730 | 8.740 | 8.740 | 3,813,500 |
| 2025-12-23 | 9.310 | 9.310 | 9.020 | 9.100 | 9.100 | 5,205,500 |
| 2025-12-22 | 9.180 | 9.660 | 9.170 | 9.330 | 9.330 | 9,604,000 |
| 2025-12-19 | 9.080 | 9.350 | 8.910 | 9.200 | 9.200 | 9,506,500 |
| 2025-12-18 | 8.820 | 8.950 | 8.600 | 8.890 | 8.890 | 6,812,713 |
| 2025-12-17 | 9.030 | 9.270 | 8.600 | 8.930 | 8.930 | 12,849,560 |
| 2025-12-16 | 9.450 | 9.550 | 9.070 | 9.070 | 9.070 | 7,613,530 |
| 2025-12-15 | 9.960 | 10.000 | 9.430 | 9.540 | 9.540 | 7,197,050 |
| 2025-12-12 | 9.700 | 10.030 | 9.530 | 9.920 | 9.920 | 13,068,000 |
| 2025-12-11 | 9.700 | 10.420 | 9.520 | 9.730 | 9.730 | 16,576,500 |
| 2025-12-10 | 10.730 | 10.870 | 9.800 | 9.840 | 9.840 | 11,779,500 |
| 2025-12-09 | 11.200 | 11.550 | 10.580 | 10.720 | 10.720 | 24,803,600 |
| 2025-12-08 | 10.180 | 11.100 | 8.900 | 10.960 | 10.960 | 64,747,730 |
| 2025-12-05 | 12.200 | 12.250 | 10.500 | 10.540 | 10.540 | 29,365,580 |
| 2025-12-04 | 13.230 | 13.290 | 12.090 | 12.210 | 12.210 | 14,619,210 |
| 2025-12-03 | 13.790 | 13.790 | 13.110 | 13.170 | 13.170 | 6,907,505 |
| 2025-12-02 | 14.000 | 14.000 | 13.540 | 13.750 | 13.750 | 4,629,710 |
| 2025-12-01 | 14.270 | 14.420 | 13.710 | 13.840 | 13.840 | 6,107,560 |
| 2025-11-28 | 14.470 | 14.470 | 14.050 | 14.270 | 14.270 | 4,696,000 |
| 2025-11-27 | 14.860 | 14.860 | 14.210 | 14.300 | 14.300 | 6,172,015 |
| 2025-11-26 | 14.790 | 15.060 | 14.560 | 14.780 | 14.780 | 5,590,500 |
| 2025-11-25 | 14.900 | 15.180 | 14.260 | 14.750 | 14.750 | 7,655,500 |
| 2025-11-24 | 15.500 | 15.500 | 14.700 | 14.700 | 14.700 | 10,439,075 |
| 2025-11-21 | 15.800 | 15.960 | 15.200 | 15.250 | 15.250 | 8,644,551 |
| 2025-11-20 | 17.360 | 17.660 | 16.100 | 16.130 | 16.130 | 16,878,550 |
| 2025-11-19 | 17.400 | 18.510 | 16.610 | 17.120 | 17.120 | 28,181,100 |
| 2025-11-18 | 17.200 | 17.660 | 17.130 | 17.240 | 17.240 | 11,480,100 |
| 2025-11-17 | 16.590 | 17.090 | 16.440 | 17.020 | 17.020 | 9,294,500 |
| 2025-11-14 | 16.080 | 16.600 | 16.080 | 16.420 | 16.420 | 4,536,500 |
| 2025-11-13 | 16.100 | 16.540 | 15.900 | 16.230 | 16.230 | 5,390,000 |
| 2025-11-12 | 16.700 | 16.770 | 16.190 | 16.200 | 16.200 | 3,771,500 |
| 2025-11-11 | 16.440 | 16.850 | 16.220 | 16.550 | 16.550 | 6,509,000 |
| 2025-11-10 | 16.050 | 16.350 | 15.500 | 16.200 | 16.200 | 5,052,000 |
| 2025-11-07 | 16.290 | 16.290 | 15.730 | 15.820 | 15.820 | 3,755,000 |
| 2025-11-06 | 16.460 | 16.490 | 16.000 | 16.310 | 16.310 | 4,826,510 |
| 2025-11-05 | 15.980 | 16.620 | 15.800 | 16.320 | 16.320 | 8,654,500 |
| 2025-11-04 | 15.950 | 16.330 | 15.400 | 15.920 | 15.920 | 9,144,500 |
| 2025-11-03 | 15.160 | 16.190 | 15.010 | 15.820 | 15.820 | 11,382,500 |
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.