Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 14.490 | 15.930 | 14.180 | 15.050 | 15.050 | 89,244,403 |
| 2025-08-04 | 13.160 | 13.580 | 13.160 | 13.480 | 13.480 | 3,329,500 |
| 2025-08-01 | 13.360 | 13.500 | 13.240 | 13.300 | 13.300 | 4,080,500 |
| 2025-07-31 | 13.620 | 13.740 | 13.160 | 13.300 | 13.300 | 7,730,000 |
| 2025-07-30 | 13.900 | 14.060 | 13.600 | 13.680 | 13.680 | 7,670,500 |
| 2025-07-29 | 14.620 | 14.620 | 13.720 | 13.980 | 13.980 | 14,863,500 |
| 2025-07-28 | 14.380 | 14.740 | 14.160 | 14.620 | 14.620 | 10,455,000 |
| 2025-07-25 | 14.620 | 14.680 | 14.200 | 14.260 | 14.260 | 9,656,000 |
| 2025-07-24 | 13.860 | 14.580 | 13.860 | 14.500 | 14.500 | 29,489,000 |
| 2025-07-23 | 13.860 | 14.180 | 13.820 | 13.840 | 13.840 | 6,941,500 |
| 2025-07-22 | 14.260 | 14.500 | 13.780 | 13.800 | 13.800 | 11,398,000 |
| 2025-07-21 | 14.880 | 14.880 | 14.080 | 14.220 | 14.220 | 14,039,500 |
| 2025-07-18 | 14.880 | 15.000 | 14.540 | 14.840 | 14.840 | 12,792,520 |
| 2025-07-17 | 14.180 | 15.060 | 14.180 | 14.700 | 14.700 | 18,315,500 |
| 2025-07-16 | 14.760 | 14.940 | 14.180 | 14.260 | 14.260 | 14,848,500 |
| 2025-07-15 | 14.380 | 14.620 | 14.060 | 14.560 | 14.560 | 16,687,500 |
| 2025-07-14 | 14.000 | 14.680 | 13.900 | 14.200 | 14.200 | 15,033,300 |
| 2025-07-11 | 14.120 | 14.640 | 13.900 | 13.920 | 13.920 | 15,068,000 |
| 2025-07-10 | 13.740 | 14.080 | 13.560 | 14.020 | 14.020 | 9,370,500 |
| 2025-07-09 | 13.600 | 14.280 | 13.480 | 13.620 | 13.620 | 14,121,500 |
| 2025-07-08 | 13.840 | 13.840 | 13.420 | 13.600 | 13.600 | 7,957,000 |
| 2025-07-07 | 13.920 | 14.160 | 13.400 | 13.720 | 13.720 | 11,506,000 |
| 2025-07-04 | 13.960 | 14.060 | 13.520 | 13.780 | 13.780 | 8,278,000 |
| 2025-07-03 | 13.600 | 14.360 | 13.480 | 13.900 | 13.900 | 13,272,000 |
| 2025-07-02 | 13.920 | 14.080 | 13.360 | 13.540 | 13.540 | 10,586,333 |
| 2025-06-30 | 13.420 | 14.140 | 13.240 | 13.780 | 13.780 | 14,791,520 |
| 2025-06-27 | 13.460 | 13.640 | 13.280 | 13.340 | 13.340 | 9,105,000 |
| 2025-06-26 | 14.000 | 14.000 | 13.000 | 13.340 | 13.340 | 12,428,913 |
| 2025-06-25 | 14.180 | 14.300 | 13.620 | 14.000 | 14.000 | 11,141,500 |
| 2025-06-24 | 13.520 | 14.220 | 13.200 | 14.020 | 14.020 | 16,667,000 |
| 2025-06-23 | 12.840 | 13.680 | 12.680 | 13.300 | 13.300 | 18,295,000 |
| 2025-06-20 | 12.900 | 13.200 | 12.580 | 12.580 | 12.580 | 8,873,500 |
| 2025-06-19 | 13.680 | 13.840 | 12.760 | 12.900 | 12.900 | 17,184,500 |
| 2025-06-18 | 14.120 | 14.120 | 13.400 | 13.640 | 13.640 | 10,767,000 |
| 2025-06-17 | 14.700 | 15.260 | 13.740 | 14.080 | 14.080 | 28,381,545 |
| 2025-06-16 | 13.660 | 14.900 | 13.320 | 14.480 | 14.480 | 36,364,500 |
| 2025-06-13 | 14.700 | 14.800 | 13.120 | 13.660 | 13.660 | 23,581,000 |
| 2025-06-12 | 14.280 | 14.800 | 14.220 | 14.740 | 14.740 | 26,121,910 |
| 2025-06-11 | 14.340 | 14.660 | 13.980 | 14.240 | 14.240 | 13,470,628 |
| 2025-06-10 | 14.780 | 14.780 | 14.100 | 14.200 | 14.200 | 17,478,000 |
| 2025-06-09 | 16.500 | 16.500 | 14.000 | 14.480 | 14.480 | 21,876,000 |
| 2025-06-06 | 16.780 | 16.780 | 16.380 | 16.500 | 16.500 | 1,862,500 |
| 2025-06-05 | 17.180 | 17.180 | 16.720 | 16.840 | 16.840 | 2,292,000 |
| 2025-06-04 | 17.500 | 17.740 | 17.060 | 17.060 | 17.060 | 2,996,000 |
| 2025-06-03 | 17.020 | 17.360 | 16.880 | 17.200 | 17.200 | 2,133,500 |
| 2025-06-02 | 17.000 | 17.080 | 16.500 | 17.000 | 17.000 | 302,000 |
| 2025-05-30 | 16.660 | 17.380 | 16.660 | 17.060 | 17.060 | 3,412,000 |
| 2025-05-29 | 16.600 | 17.000 | 16.400 | 16.760 | 16.760 | 3,972,000 |
| 2025-05-28 | 18.500 | 18.500 | 16.660 | 16.760 | 16.760 | 6,374,500 |
| 2025-05-27 | 19.220 | 19.220 | 18.260 | 18.260 | 18.260 | 2,850,000 |
| 2025-05-26 | 19.240 | 19.600 | 19.000 | 19.220 | 19.220 | 1,500,500 |
| 2025-05-23 | 19.360 | 20.000 | 19.180 | 19.220 | 19.220 | 3,116,500 |
| 2025-05-22 | 18.860 | 19.540 | 18.740 | 18.860 | 18.860 | 1,078,000 |
| 2025-05-21 | 19.400 | 19.760 | 19.020 | 19.020 | 19.020 | 1,281,000 |
| 2025-05-20 | 19.880 | 20.100 | 19.340 | 19.400 | 19.400 | 2,063,500 |
| 2025-05-19 | 19.340 | 19.980 | 19.280 | 19.560 | 19.560 | 1,746,500 |
| 2025-05-16 | 19.500 | 19.980 | 19.100 | 19.360 | 19.360 | 3,389,000 |
| 2025-05-15 | 18.900 | 20.350 | 18.300 | 18.780 | 18.780 | 6,326,500 |
| 2025-05-14 | 19.860 | 20.200 | 18.880 | 18.980 | 18.980 | 3,305,000 |
| 2025-05-13 | 19.520 | 21.300 | 19.520 | 19.800 | 19.800 | 4,423,500 |
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.