Xiamen Jihong Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.250	11.650	11.160	11.650	11.650	1,185,500
2026-10-22	11.800	11.800	11.200	11.250	11.250	899,000
2026-10-21	11.840	12.240	11.720	11.860	11.860	1,219,500
2026-10-20	11.200	11.880	11.140	11.840	11.840	1,388,000
2026-10-16	10.650	11.600	10.650	11.200	11.200	2,391,500
2026-10-15	11.300	11.300	10.590	10.590	10.590	959,000
2026-10-14	11.400	11.430	11.240	11.300	11.300	905,000
2026-10-13	11.300	11.530	11.120	11.450	11.450	1,049,000
2026-10-12	11.370	11.470	11.260	11.340	11.340	1,026,000
2026-10-09	11.450	11.670	11.000	11.310	11.310	939,500
2026-10-08	12.100	12.330	11.530	11.570	11.408	1,008,000
2026-10-07	12.000	12.150	11.910	12.100	11.931	1,661,500
2026-10-06	11.900	12.180	11.900	12.010	11.842	1,820,000
2026-10-05	11.930	12.060	11.800	11.900	11.734	1,503,000
2026-10-02	12.340	12.340	11.930	11.930	11.763	1,703,500
2026-09-30	12.180	12.560	12.150	12.360	12.187	2,775,500
2026-09-29	11.800	12.350	11.800	12.200	12.029	2,688,000
2026-09-28	11.900	12.150	11.680	11.830	11.665	2,685,500
2026-09-25	11.850	11.850	11.360	11.600	11.438	1,720,500
2026-09-24	12.100	12.310	11.780	11.870	11.704	2,188,000
2026-09-23	12.700	12.850	11.960	12.120	11.950	2,129,000
2026-09-22	12.900	13.080	12.550	12.730	12.552	2,139,500
2026-09-21	12.750	13.160	12.730	12.910	12.729	2,393,500
2026-09-18	12.640	12.750	12.500	12.750	12.572	2,620,000
2026-09-17	12.550	12.690	12.300	12.430	12.256	2,045,500
2026-09-16	12.550	12.700	12.520	12.570	12.394	2,095,000
2026-09-15	12.600	12.800	12.370	12.570	12.394	2,154,500
2026-09-14	12.700	12.860	12.600	12.650	12.473	2,163,000
2026-09-11	12.900	12.950	12.550	12.750	12.572	2,247,000
2026-09-10	12.800	12.980	12.710	12.900	12.720	2,416,500
2026-09-09	12.960	13.240	12.640	12.800	12.621	2,089,500
2026-09-08	12.600	13.210	12.550	13.080	12.897	2,664,000
2026-09-07	12.790	12.840	12.520	12.650	12.473	2,196,000
2026-09-04	12.800	13.220	12.800	12.880	12.700	2,467,500
2026-09-03	12.520	13.130	12.520	12.880	12.700	2,328,500
2026-09-02	12.700	12.800	12.340	12.650	12.473	2,316,500
2026-09-01	12.550	12.820	12.510	12.580	12.243	3,032,500
2026-08-31	12.750	12.830	12.470	12.570	12.233	2,258,000
2026-08-28	12.550	12.900	12.500	12.780	12.437	2,460,000
2026-08-27	12.430	12.910	12.430	12.580	12.243	2,353,000
2026-08-26	12.200	12.560	12.100	12.440	12.107	2,474,000
2026-08-25	12.150	12.380	12.040	12.230	11.902	2,559,000
2026-08-24	12.280	12.280	11.900	12.150	11.824	2,488,000
2026-08-21	12.010	12.340	11.860	12.280	11.951	2,864,000
2026-08-20	12.050	12.180	11.880	12.000	11.678	2,516,500
2026-08-19	12.200	12.680	11.820	12.000	11.678	2,495,000
2026-08-18	12.600	12.800	12.210	12.250	11.922	2,323,500
2026-08-17	12.310	12.700	12.310	12.620	12.282	2,699,000
2026-08-14	12.300	12.520	12.250	12.310	11.980	2,359,000
2026-08-13	12.900	13.140	12.270	12.300	11.970	2,106,500
2026-08-12	12.480	13.050	12.400	12.900	12.554	2,764,500
2026-08-11	12.700	12.750	12.210	12.410	12.077	2,309,500
2026-08-10	12.700	12.780	12.450	12.700	12.360	2,640,000
2026-08-07	13.000	13.100	12.620	12.700	12.360	2,328,000
2026-08-06	13.300	13.370	12.860	13.000	12.652	2,306,000
2026-08-05	13.400	13.600	12.910	13.010	12.661	2,171,000
2026-08-04	13.150	13.490	12.780	13.430	13.070	2,369,000
2026-08-03	12.010	13.460	11.900	13.260	12.905	3,907,500
2026-07-31	12.100	12.380	11.950	12.140	11.815	2,520,000
2026-07-30	12.110	12.290	11.930	12.130	11.805	2,561,000

Page 1 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.1619 HKD
2026-09-02	0.1635 HKD
2026-05-04	0.2057 HKD
2025-10-14	0.1976 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.