Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 33.150 | 34.450 | 31.550 | 33.300 | 33.300 | 26,000 |
| 2025-02-07 | 33.500 | 35.000 | 32.450 | 33.150 | 33.150 | 26,500 |
| 2025-02-06 | 33.400 | 35.800 | 31.950 | 33.500 | 33.500 | 21,000 |
| 2025-02-05 | 34.350 | 36.500 | 32.500 | 33.450 | 33.450 | 32,500 |
| 2025-02-04 | 33.700 | 35.500 | 33.000 | 34.200 | 34.200 | 33,500 |
| 2025-02-03 | 34.000 | 35.000 | 30.500 | 33.200 | 33.200 | 41,000 |
| 2025-01-28 | 34.300 | 34.300 | 34.300 | 34.300 | 34.300 | 33,000 |
| 2025-01-27 | 37.000 | 39.100 | 36.050 | 36.050 | 36.050 | 31,500 |
| 2025-01-24 | 38.950 | 39.500 | 37.000 | 37.000 | 37.000 | 28,500 |
| 2025-01-23 | 38.300 | 39.500 | 36.550 | 37.500 | 37.500 | 26,500 |
| 2025-01-22 | 37.800 | 39.500 | 36.250 | 37.000 | 37.000 | 41,500 |
| 2025-01-21 | 37.850 | 39.500 | 37.050 | 37.050 | 37.050 | 17,000 |
| 2025-01-20 | 38.000 | 38.000 | 37.050 | 37.750 | 37.750 | 11,500 |
| 2025-01-17 | 38.500 | 39.500 | 37.100 | 38.000 | 38.000 | 23,500 |
| 2025-01-16 | 40.400 | 40.500 | 38.300 | 38.800 | 38.800 | 33,000 |
| 2025-01-15 | 40.900 | 40.900 | 37.750 | 40.000 | 40.000 | 17,500 |
| 2025-01-14 | 39.950 | 43.000 | 39.600 | 41.500 | 41.500 | 69,000 |
| 2025-01-13 | 38.050 | 38.900 | 30.450 | 38.900 | 38.900 | 505,000 |
| 2025-01-10 | 45.450 | 45.450 | 39.850 | 39.850 | 39.850 | 18,500 |
| 2025-01-09 | 50.500 | 50.550 | 43.800 | 45.900 | 45.900 | 37,500 |
| 2025-01-08 | 50.900 | 50.900 | 50.600 | 50.600 | 50.600 | 4,000 |
| 2025-01-07 | 58.800 | 58.850 | 49.000 | 49.400 | 49.400 | 86,000 |
| 2025-01-06 | 63.500 | 64.200 | 55.000 | 60.500 | 60.500 | 60,000 |
| 2025-01-03 | 62.400 | 64.000 | 62.400 | 63.700 | 63.700 | 18,000 |
| 2025-01-02 | 70.100 | 70.300 | 62.350 | 62.350 | 62.350 | 67,500 |
| 2024-12-31 | 70.800 | 70.800 | 70.800 | 70.800 | 70.800 | 92,500 |
| 2024-12-30 | 69.500 | 71.950 | 69.000 | 70.700 | 70.700 | 106,500 |
| 2024-12-27 | 63.700 | 69.500 | 63.000 | 69.500 | 69.500 | 167,000 |
| 2024-12-24 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 156,500 |
| 2024-12-23 | 62.900 | 63.900 | 60.300 | 63.000 | 63.000 | 111,000 |
| 2024-12-20 | 63.000 | 63.400 | 61.250 | 63.000 | 63.000 | 60,000 |
| 2024-12-19 | 63.300 | 64.500 | 61.100 | 63.200 | 63.200 | 86,000 |
| 2024-12-18 | 61.400 | 63.500 | 57.900 | 63.000 | 63.000 | 166,500 |
| 2024-12-17 | 59.950 | 63.500 | 59.950 | 61.300 | 61.300 | 69,649 |
| 2024-12-16 | 58.300 | 61.500 | 58.000 | 59.500 | 59.500 | 58,000 |
| 2024-12-13 | 56.400 | 59.800 | 56.350 | 58.950 | 58.950 | 63,500 |
| 2024-12-12 | 57.450 | 58.000 | 56.800 | 57.200 | 57.200 | 36,000 |
| 2024-12-11 | 56.800 | 58.000 | 56.000 | 57.400 | 57.400 | 56,000 |
| 2024-12-10 | 55.000 | 56.500 | 55.000 | 55.800 | 55.800 | 50,500 |
| 2024-12-09 | 52.950 | 54.800 | 52.100 | 54.800 | 54.800 | 143,500 |
| 2024-12-06 | 53.000 | 53.000 | 51.300 | 51.750 | 51.750 | 71,000 |
| 2024-12-05 | 52.050 | 55.000 | 52.000 | 53.150 | 53.150 | 104,000 |
| 2024-12-04 | 52.750 | 54.000 | 52.000 | 52.550 | 52.550 | 71,500 |
| 2024-12-03 | 52.150 | 55.000 | 52.150 | 52.300 | 52.300 | 88,900 |
| 2024-12-02 | 49.000 | 55.900 | 49.000 | 52.900 | 52.900 | 101,000 |
| 2024-11-29 | 54.000 | 54.750 | 48.850 | 49.200 | 49.200 | 160,000 |
| 2024-11-28 | 52.950 | 56.500 | 52.800 | 55.950 | 55.950 | 81,500 |
| 2024-11-27 | 52.000 | 53.000 | 52.000 | 53.000 | 53.000 | 73,500 |
| 2024-11-26 | 50.950 | 52.500 | 50.600 | 51.950 | 51.950 | 77,500 |
| 2024-11-25 | 50.900 | 51.650 | 49.450 | 50.700 | 50.700 | 113,500 |
| 2024-11-22 | 48.500 | 50.900 | 48.500 | 50.450 | 50.450 | 71,000 |
| 2024-11-21 | 46.150 | 48.000 | 45.000 | 48.000 | 48.000 | 133,500 |
| 2024-11-20 | 44.950 | 46.550 | 42.650 | 46.550 | 46.550 | 500,500 |
| 2024-11-19 | 46.000 | 46.300 | 43.500 | 44.900 | 44.900 | 131,000 |
| 2024-11-18 | 45.050 | 46.200 | 45.000 | 45.750 | 45.750 | 19,000 |
| 2024-11-15 | 46.900 | 47.000 | 46.150 | 46.400 | 46.400 | 25,500 |
| 2024-11-14 | 44.450 | 47.250 | 44.200 | 46.200 | 46.200 | 58,500 |
| 2024-11-13 | 44.600 | 45.000 | 44.350 | 44.350 | 44.350 | 5,500 |
| 2024-11-12 | 43.500 | 45.500 | 43.300 | 43.600 | 43.600 | 64,500 |
| 2024-11-11 | 42.500 | 44.000 | 42.100 | 43.600 | 43.600 | 46,500 |
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.