Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18.500 | 19.620 | 18.200 | 19.480 | 19.480 | 4,632,400 |
| 2025-05-09 | 19.160 | 19.320 | 18.540 | 18.600 | 18.600 | 3,680,500 |
| 2025-05-08 | 19.740 | 19.740 | 19.120 | 19.400 | 19.400 | 2,598,000 |
| 2025-05-07 | 20.400 | 20.500 | 19.100 | 19.600 | 19.600 | 3,937,000 |
| 2025-05-06 | 20.800 | 20.800 | 19.940 | 20.050 | 20.050 | 4,445,500 |
| 2025-05-02 | 21.500 | 21.650 | 20.750 | 21.600 | 21.600 | 132,500 |
| 2025-04-30 | 21.750 | 21.750 | 21.000 | 21.200 | 21.200 | 1,960,000 |
| 2025-04-29 | 21.650 | 21.700 | 20.750 | 21.000 | 21.000 | 1,706,000 |
| 2025-04-28 | 22.700 | 23.100 | 21.250 | 21.250 | 21.250 | 3,019,000 |
| 2025-04-25 | 23.600 | 24.150 | 22.500 | 22.500 | 22.500 | 4,512,200 |
| 2025-04-24 | 22.800 | 25.950 | 22.550 | 23.500 | 23.500 | 11,977,000 |
| 2025-04-23 | 22.350 | 23.250 | 21.400 | 22.600 | 22.600 | 5,325,500 |
| 2025-04-22 | 22.000 | 23.000 | 21.300 | 21.800 | 21.800 | 4,869,000 |
| 2025-04-17 | 22.650 | 26.000 | 21.600 | 21.800 | 21.800 | 21,520,500 |
| 2025-04-16 | 23.750 | 23.750 | 21.350 | 22.000 | 22.000 | 5,700,000 |
| 2025-04-15 | 25.100 | 25.400 | 23.400 | 23.800 | 23.800 | 4,114,000 |
| 2025-04-14 | 25.800 | 26.350 | 24.600 | 24.900 | 24.900 | 4,751,500 |
| 2025-04-11 | 24.350 | 26.900 | 23.300 | 25.400 | 25.400 | 9,507,000 |
| 2025-04-10 | 23.850 | 24.650 | 22.900 | 23.950 | 23.950 | 5,593,000 |
| 2025-04-09 | 22.250 | 25.700 | 19.200 | 22.850 | 22.850 | 14,702,000 |
| 2025-04-08 | 17.600 | 22.950 | 17.020 | 22.400 | 22.400 | 14,259,500 |
| 2025-04-07 | 20.500 | 21.800 | 16.320 | 16.360 | 16.360 | 5,533,500 |
| 2025-04-03 | 24.400 | 25.350 | 22.500 | 23.050 | 23.050 | 8,156,000 |
| 2025-04-02 | 21.800 | 24.450 | 21.350 | 23.900 | 23.900 | 17,890,808 |
| 2025-04-01 | 19.840 | 22.500 | 19.080 | 21.250 | 21.250 | 11,124,000 |
| 2025-03-31 | 18.540 | 19.360 | 18.360 | 19.280 | 19.280 | 3,588,500 |
| 2025-03-28 | 20.100 | 20.600 | 18.040 | 18.320 | 18.320 | 7,756,000 |
| 2025-03-27 | 20.400 | 23.900 | 19.880 | 19.940 | 19.940 | 18,778,000 |
| 2025-03-26 | 21.700 | 21.700 | 19.380 | 19.920 | 19.920 | 2,576,000 |
| 2025-03-25 | 24.950 | 25.000 | 21.400 | 21.400 | 21.400 | 1,824,000 |
| 2025-03-24 | 27.100 | 28.200 | 23.900 | 24.450 | 24.450 | 2,129,500 |
| 2025-03-21 | 31.300 | 31.950 | 26.650 | 26.650 | 26.650 | 3,079,000 |
| 2025-03-20 | 31.400 | 37.450 | 30.500 | 30.850 | 30.850 | 7,478,000 |
| 2025-03-19 | 29.750 | 30.400 | 29.350 | 29.800 | 29.800 | 525,000 |
| 2025-03-18 | 30.250 | 30.850 | 29.500 | 29.750 | 29.750 | 373,500 |
| 2025-03-17 | 31.700 | 32.350 | 29.750 | 30.250 | 30.250 | 530,500 |
| 2025-03-14 | 33.350 | 35.350 | 31.700 | 31.700 | 31.700 | 488,500 |
| 2025-03-13 | 34.250 | 34.700 | 31.600 | 33.200 | 33.200 | 574,000 |
| 2025-03-12 | 36.000 | 36.750 | 33.200 | 33.900 | 33.900 | 564,000 |
| 2025-03-11 | 38.500 | 38.500 | 34.200 | 34.700 | 34.700 | 647,500 |
| 2025-03-10 | 45.300 | 46.450 | 34.150 | 34.200 | 34.200 | 588,000 |
| 2025-03-07 | 46.050 | 46.150 | 41.800 | 42.000 | 42.000 | 216,000 |
| 2025-03-06 | 45.500 | 48.200 | 43.800 | 46.600 | 46.600 | 274,000 |
| 2025-03-05 | 46.050 | 47.600 | 45.300 | 45.600 | 45.600 | 207,500 |
| 2025-03-04 | 41.150 | 46.800 | 41.000 | 46.000 | 46.000 | 228,500 |
| 2025-03-03 | 45.750 | 46.600 | 43.350 | 43.500 | 43.500 | 331,500 |
| 2025-02-28 | 42.700 | 47.500 | 42.100 | 45.950 | 45.950 | 248,000 |
| 2025-02-27 | 44.200 | 46.000 | 40.000 | 43.800 | 43.800 | 310,500 |
| 2025-02-26 | 44.400 | 46.500 | 43.100 | 45.050 | 45.050 | 132,000 |
| 2025-02-25 | 42.000 | 46.100 | 40.500 | 44.500 | 44.500 | 172,500 |
| 2025-02-24 | 58.450 | 58.750 | 42.150 | 43.100 | 43.100 | 209,700 |
| 2025-02-21 | 51.450 | 59.750 | 49.900 | 57.850 | 57.850 | 284,000 |
| 2025-02-20 | 52.000 | 54.850 | 49.400 | 50.750 | 50.750 | 99,500 |
| 2025-02-19 | 45.950 | 54.450 | 45.500 | 51.950 | 51.950 | 32,500 |
| 2025-02-18 | 41.400 | 46.900 | 38.450 | 46.900 | 46.900 | 132,000 |
| 2025-02-17 | 40.000 | 41.500 | 35.200 | 41.400 | 41.400 | 66,000 |
| 2025-02-14 | 41.350 | 41.400 | 38.250 | 39.300 | 39.300 | 30,000 |
| 2025-02-13 | 39.000 | 41.050 | 38.900 | 40.150 | 40.150 | 48,500 |
| 2025-02-12 | 39.000 | 42.000 | 36.500 | 40.000 | 40.000 | 110,500 |
| 2025-02-11 | 33.150 | 39.900 | 33.150 | 39.800 | 39.800 | 127,000 |
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.