Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 15.050 | 15.050 | 14.670 | 14.960 | 14.960 | 5,184,250 |
| 2025-10-30 | 15.360 | 15.580 | 14.910 | 15.020 | 15.020 | 4,500,390 |
| 2025-10-28 | 15.510 | 15.730 | 15.140 | 15.310 | 15.310 | 4,232,500 |
| 2025-10-27 | 15.440 | 16.120 | 15.410 | 15.620 | 15.620 | 4,637,000 |
| 2025-10-24 | 15.250 | 15.480 | 15.100 | 15.260 | 15.260 | 4,264,000 |
| 2025-10-23 | 15.540 | 15.680 | 14.900 | 15.080 | 15.080 | 5,879,050 |
| 2025-10-22 | 15.990 | 16.080 | 15.420 | 15.530 | 15.530 | 5,598,500 |
| 2025-10-21 | 16.330 | 16.400 | 15.900 | 15.920 | 15.920 | 5,672,000 |
| 2025-10-20 | 16.360 | 16.480 | 16.080 | 16.290 | 16.290 | 3,399,416 |
| 2025-10-17 | 16.950 | 17.380 | 15.920 | 16.030 | 16.030 | 16,466,000 |
| 2025-10-16 | 16.290 | 16.680 | 16.100 | 16.220 | 16.220 | 5,175,500 |
| 2025-10-15 | 16.070 | 16.280 | 15.730 | 16.150 | 16.150 | 4,152,200 |
| 2025-10-14 | 16.460 | 16.510 | 15.740 | 15.780 | 15.780 | 4,542,500 |
| 2025-10-13 | 15.350 | 16.680 | 15.300 | 16.270 | 16.270 | 7,483,600 |
| 2025-10-10 | 16.400 | 17.020 | 16.010 | 16.500 | 16.500 | 10,752,100 |
| 2025-10-09 | 17.170 | 17.220 | 16.260 | 16.400 | 16.400 | 10,587,020 |
| 2025-10-08 | 17.530 | 17.640 | 17.000 | 17.300 | 17.300 | 2,192,000 |
| 2025-10-06 | 17.160 | 17.650 | 16.900 | 17.530 | 17.530 | 1,198,378 |
| 2025-10-03 | 17.550 | 17.570 | 16.810 | 17.160 | 17.160 | 778,500 |
| 2025-10-02 | 17.000 | 17.350 | 16.400 | 17.150 | 17.150 | 1,911,400 |
| 2025-09-30 | 16.890 | 17.280 | 16.620 | 17.000 | 17.000 | 10,412,500 |
| 2025-09-29 | 16.930 | 17.280 | 16.200 | 16.750 | 16.750 | 10,689,000 |
| 2025-09-26 | 17.830 | 18.400 | 16.680 | 16.760 | 16.760 | 25,447,000 |
| 2025-09-25 | 15.680 | 17.950 | 15.220 | 17.830 | 17.830 | 54,438,048 |
| 2025-09-24 | 15.880 | 16.040 | 15.420 | 15.630 | 15.630 | 8,557,100 |
| 2025-09-23 | 16.550 | 16.730 | 15.560 | 15.810 | 15.810 | 10,208,260 |
| 2025-09-22 | 16.760 | 16.780 | 16.420 | 16.500 | 16.500 | 5,165,525 |
| 2025-09-19 | 17.250 | 17.250 | 16.700 | 16.710 | 16.710 | 7,650,500 |
| 2025-09-18 | 17.250 | 17.590 | 16.660 | 17.030 | 17.030 | 10,925,525 |
| 2025-09-17 | 17.620 | 17.620 | 17.040 | 17.250 | 17.250 | 9,544,000 |
| 2025-09-16 | 17.180 | 18.140 | 16.870 | 17.440 | 17.440 | 22,014,678 |
| 2025-09-15 | 17.780 | 17.780 | 16.920 | 17.000 | 17.000 | 9,430,400 |
| 2025-09-12 | 17.880 | 17.880 | 17.290 | 17.610 | 17.610 | 9,450,500 |
| 2025-09-11 | 16.810 | 17.770 | 16.190 | 17.620 | 17.620 | 14,619,532 |
| 2025-09-10 | 16.980 | 17.130 | 16.700 | 16.810 | 16.810 | 9,540,710 |
| 2025-09-09 | 17.540 | 17.680 | 16.510 | 16.860 | 16.860 | 20,415,200 |
| 2025-09-08 | 18.220 | 18.350 | 17.500 | 17.610 | 17.610 | 12,167,500 |
| 2025-09-05 | 18.230 | 18.390 | 17.430 | 18.220 | 18.220 | 15,420,600 |
| 2025-09-04 | 19.270 | 19.310 | 18.010 | 18.230 | 18.230 | 16,382,000 |
| 2025-09-03 | 19.040 | 19.770 | 18.760 | 19.140 | 19.140 | 21,954,500 |
| 2025-09-02 | 19.050 | 19.430 | 18.370 | 18.800 | 18.800 | 23,704,000 |
| 2025-09-01 | 18.500 | 19.310 | 18.160 | 18.330 | 18.330 | 29,446,068 |
| 2025-08-29 | 18.280 | 18.470 | 17.600 | 18.200 | 18.200 | 21,146,200 |
| 2025-08-28 | 17.850 | 18.180 | 17.400 | 18.040 | 18.040 | 24,292,701 |
| 2025-08-27 | 17.800 | 18.980 | 17.800 | 18.020 | 18.020 | 22,770,000 |
| 2025-08-26 | 20.000 | 20.200 | 18.400 | 18.430 | 18.430 | 24,441,035 |
| 2025-08-25 | 19.450 | 20.300 | 18.680 | 19.590 | 19.590 | 27,812,700 |
| 2025-08-22 | 17.990 | 19.340 | 17.020 | 19.110 | 19.110 | 38,694,530 |
| 2025-08-21 | 18.830 | 19.830 | 18.830 | 19.160 | 19.160 | 23,366,700 |
| 2025-08-20 | 20.240 | 21.200 | 18.190 | 19.130 | 19.130 | 47,650,518 |
| 2025-08-19 | 22.340 | 22.880 | 19.610 | 19.850 | 19.850 | 74,178,070 |
| 2025-08-18 | 21.360 | 24.440 | 20.360 | 23.300 | 23.300 | 75,933,760 |
| 2025-08-15 | 17.680 | 19.890 | 17.600 | 19.890 | 19.890 | 68,817,250 |
| 2025-08-14 | 16.800 | 17.720 | 16.300 | 17.410 | 17.410 | 38,453,839 |
| 2025-08-13 | 15.920 | 16.620 | 15.760 | 16.560 | 16.560 | 25,488,000 |
| 2025-08-12 | 16.140 | 16.300 | 15.700 | 15.750 | 15.750 | 14,753,500 |
| 2025-08-11 | 15.440 | 16.800 | 15.220 | 16.010 | 16.010 | 32,371,900 |
| 2025-08-08 | 16.010 | 16.130 | 15.280 | 15.360 | 15.360 | 17,659,900 |
| 2025-08-07 | 16.080 | 16.290 | 15.470 | 16.000 | 16.000 | 30,580,500 |
| 2025-08-06 | 15.230 | 16.360 | 14.890 | 15.870 | 15.870 | 55,278,300 |
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.