Jiangxi Rimag Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 44.450 | 44.450 | 40.200 | 42.900 | 42.900 | 35,000 |
| 2024-11-07 | 44.000 | 44.900 | 44.000 | 44.400 | 44.400 | 14,000 |
| 2024-11-06 | 41.300 | 43.500 | 40.800 | 43.500 | 43.500 | 37,000 |
| 2024-11-05 | 41.000 | 42.000 | 40.700 | 41.750 | 41.750 | 17,100 |
| 2024-11-04 | 38.900 | 40.700 | 38.500 | 40.500 | 40.500 | 40,500 |
| 2024-11-01 | 38.950 | 39.500 | 37.950 | 37.950 | 37.950 | 63,500 |
| 2024-10-31 | 39.700 | 39.700 | 38.000 | 39.400 | 39.400 | 56,500 |
| 2024-10-30 | 38.050 | 38.500 | 37.700 | 38.500 | 38.500 | 30,500 |
| 2024-10-29 | 37.000 | 38.600 | 36.500 | 38.550 | 38.550 | 303,500 |
| 2024-10-28 | 37.150 | 38.000 | 35.000 | 37.100 | 37.100 | 51,500 |
| 2024-10-25 | 35.900 | 37.250 | 33.200 | 37.150 | 37.150 | 343,000 |
| 2024-10-24 | 35.950 | 36.950 | 34.800 | 36.050 | 36.050 | 223,000 |
| 2024-10-23 | 32.600 | 35.850 | 31.300 | 34.950 | 34.950 | 275,000 |
| 2024-10-22 | 32.900 | 33.000 | 29.950 | 31.300 | 31.300 | 57,000 |
| 2024-10-21 | 33.000 | 33.000 | 30.850 | 32.800 | 32.800 | 25,500 |
| 2024-10-18 | 31.050 | 34.500 | 30.850 | 31.800 | 31.800 | 59,000 |
| 2024-10-17 | 31.000 | 31.100 | 30.800 | 30.800 | 30.800 | 27,000 |
| 2024-10-16 | 30.500 | 31.200 | 30.000 | 30.550 | 30.550 | 49,000 |
| 2024-10-15 | 32.000 | 32.700 | 30.500 | 30.500 | 30.500 | 25,500 |
| 2024-10-14 | 31.800 | 32.250 | 31.000 | 31.600 | 31.600 | 47,500 |
| 2024-10-10 | 29.100 | 31.100 | 29.100 | 31.000 | 31.000 | 11,500 |
| 2024-10-09 | 29.700 | 30.850 | 26.300 | 30.550 | 30.550 | 210,500 |
| 2024-10-08 | 30.250 | 31.000 | 28.900 | 29.950 | 29.950 | 83,500 |
| 2024-10-07 | 35.000 | 35.000 | 31.800 | 32.000 | 32.000 | 121,000 |
| 2024-10-04 | 31.300 | 34.100 | 31.300 | 33.950 | 33.950 | 81,500 |
| 2024-10-03 | 33.800 | 34.000 | 30.850 | 32.800 | 32.800 | 68,500 |
| 2024-10-02 | 31.150 | 33.000 | 29.500 | 33.000 | 33.000 | 307,000 |
| 2024-09-30 | 30.900 | 31.800 | 30.000 | 31.000 | 31.000 | 69,000 |
| 2024-09-27 | 30.200 | 30.900 | 28.600 | 30.900 | 30.900 | 47,000 |
| 2024-09-26 | 30.700 | 31.000 | 29.000 | 30.850 | 30.850 | 110,500 |
| 2024-09-25 | 28.300 | 29.900 | 27.500 | 29.500 | 29.500 | 288,440 |
| 2024-09-24 | 26.400 | 29.200 | 26.400 | 28.850 | 28.850 | 160,000 |
| 2024-09-23 | 26.600 | 26.800 | 25.950 | 26.400 | 26.400 | 47,000 |
| 2024-09-20 | 26.600 | 26.750 | 26.050 | 26.050 | 26.050 | 25,500 |
| 2024-09-19 | 27.000 | 27.300 | 25.900 | 26.250 | 26.250 | 56,000 |
| 2024-09-17 | 25.000 | 27.350 | 23.700 | 27.350 | 27.350 | 304,900 |
| 2024-09-16 | 19.800 | 24.500 | 19.800 | 24.500 | 24.500 | 187,000 |
| 2024-09-13 | 20.400 | 20.400 | 19.960 | 20.300 | 20.300 | 12,500 |
| 2024-09-12 | 20.350 | 20.650 | 19.960 | 20.350 | 20.350 | 12,500 |
| 2024-09-11 | 20.250 | 20.450 | 19.840 | 20.250 | 20.250 | 18,000 |
| 2024-09-10 | 20.000 | 20.150 | 19.900 | 20.050 | 20.050 | 20,500 |
| 2024-09-09 | 20.350 | 20.400 | 19.860 | 20.100 | 20.100 | 24,000 |
| 2024-09-05 | 20.100 | 20.250 | 19.860 | 19.860 | 19.860 | 16,000 |
| 2024-09-04 | 20.300 | 20.700 | 19.660 | 19.660 | 19.660 | 60,000 |
| 2024-09-03 | 20.250 | 20.700 | 19.780 | 19.860 | 19.860 | 82,500 |
| 2024-09-02 | 20.000 | 20.900 | 19.860 | 20.300 | 20.300 | 142,000 |
| 2024-08-30 | 18.880 | 20.000 | 18.800 | 19.960 | 19.960 | 237,000 |
| 2024-08-29 | 18.600 | 19.180 | 17.360 | 18.880 | 18.880 | 155,000 |
| 2024-08-28 | 17.140 | 18.400 | 17.140 | 18.060 | 18.060 | 85,500 |
| 2024-08-27 | 17.700 | 18.000 | 17.500 | 17.800 | 17.800 | 44,500 |
| 2024-08-26 | 18.200 | 18.200 | 17.800 | 18.180 | 18.180 | 11,000 |
| 2024-08-23 | 17.880 | 18.300 | 17.880 | 18.300 | 18.300 | 4,000 |
| 2024-08-22 | 18.340 | 18.340 | 17.880 | 17.880 | 17.880 | 41,000 |
| 2024-08-21 | 18.580 | 18.580 | 17.980 | 18.400 | 18.400 | 15,500 |
| 2024-08-20 | 18.260 | 18.400 | 18.120 | 18.400 | 18.400 | 16,000 |
| 2024-08-19 | 18.000 | 18.320 | 18.000 | 18.280 | 18.280 | 17,000 |
| 2024-08-16 | 18.600 | 18.600 | 18.120 | 18.560 | 18.560 | 8,500 |
| 2024-08-15 | 18.780 | 18.900 | 18.000 | 18.600 | 18.600 | 32,000 |
| 2024-08-14 | 18.320 | 18.980 | 17.900 | 18.100 | 18.100 | 57,000 |
| 2024-08-13 | 18.180 | 18.200 | 17.780 | 18.000 | 18.000 | 24,000 |
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.