Xiamen Jihong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.120	12.400	11.890	12.110	11.785	2,629,000
2026-07-28	12.170	12.390	11.910	12.120	11.795	2,470,500
2026-07-27	11.990	12.290	11.510	12.170	11.844	2,809,500
2026-07-24	12.000	12.320	11.620	11.830	11.513	2,487,500
2026-07-23	12.420	12.630	12.120	12.200	11.873	2,727,500
2026-07-22	13.390	13.390	12.320	12.420	12.087	2,178,500
2026-07-21	12.500	13.440	12.110	13.390	13.031	3,616,500
2026-07-20	14.080	14.100	12.250	12.280	11.951	3,603,500
2026-07-17	15.360	15.590	14.060	14.080	13.703	1,837,000
2026-07-16	14.310	16.650	14.310	15.500	15.085	3,218,500
2026-07-15	14.300	15.160	14.280	14.750	14.355	2,871,500
2026-07-14	14.100	14.650	13.850	14.380	13.995	2,268,000
2026-07-13	14.140	14.530	13.300	14.120	13.742	2,182,000
2026-07-10	15.900	15.970	14.000	14.130	13.751	2,295,500
2026-07-09	15.000	15.980	14.740	15.650	15.231	2,412,500
2026-07-08	15.800	16.220	15.000	15.170	14.763	2,102,000
2026-07-07	16.200	16.620	15.620	15.820	15.396	2,380,500
2026-07-06	15.900	16.200	15.670	15.810	15.386	2,078,500
2026-07-03	16.900	16.990	15.800	15.930	15.503	1,562,500
2026-07-02	16.990	17.460	16.780	16.910	16.457	1,838,500
2026-06-30	17.050	17.160	16.530	16.990	16.535	2,103,500
2026-06-29	17.600	17.780	16.700	17.050	16.593	1,829,000
2026-06-26	17.800	17.970	16.820	17.550	17.080	1,723,500
2026-06-25	17.600	18.560	17.600	17.800	17.323	1,928,000
2026-06-24	16.300	18.680	16.100	17.800	17.323	4,093,000
2026-06-23	14.750	16.540	14.600	16.350	15.912	3,500,500
2026-06-22	15.280	15.480	14.400	14.740	14.345	1,861,000
2026-06-18	15.410	16.030	14.870	15.280	14.870	2,884,500
2026-06-17	14.490	15.680	14.300	15.400	14.987	2,711,000
2026-06-16	14.810	15.000	14.480	14.490	14.102	2,050,000
2026-06-15	14.980	15.240	14.800	14.810	14.413	2,099,000
2026-06-12	14.430	14.980	14.430	14.980	14.579	2,343,500
2026-06-11	14.380	14.680	14.200	14.420	14.034	2,067,500
2026-06-10	15.200	15.300	13.960	14.380	13.995	1,671,000
2026-06-09	15.160	15.560	15.140	15.200	14.793	2,432,500
2026-06-08	15.770	15.770	15.000	15.160	14.754	1,955,500
2026-06-05	16.050	16.190	15.490	15.770	15.347	1,948,500
2026-06-04	16.460	16.600	15.840	16.050	15.620	1,875,000
2026-06-03	16.350	16.600	16.150	16.460	16.019	1,982,500
2026-06-02	16.220	16.640	15.850	16.350	15.912	2,167,000
2026-06-01	15.420	16.500	15.200	16.220	15.785	2,737,000
2026-05-29	15.440	15.620	15.160	15.420	15.007	1,561,500
2026-05-28	15.290	15.510	15.000	15.440	15.026	2,009,500
2026-05-27	15.800	15.860	15.260	15.290	14.880	1,994,500
2026-05-26	15.900	15.960	15.570	15.800	15.377	1,921,500
2026-05-22	14.780	15.960	14.780	15.900	15.474	2,385,000
2026-05-21	15.250	15.360	14.630	14.780	14.384	2,035,500
2026-05-20	15.370	15.590	15.200	15.250	14.841	1,967,000
2026-05-19	15.260	15.580	15.230	15.370	14.958	1,958,000
2026-05-18	16.080	16.080	15.030	15.260	14.851	2,230,000
2026-05-15	16.520	16.650	16.000	16.080	15.649	1,930,500
2026-05-14	16.960	17.170	16.080	16.520	16.077	1,704,500
2026-05-13	15.800	17.280	15.560	16.950	16.496	4,226,000
2026-05-12	15.900	16.040	15.640	15.800	15.377	1,954,000
2026-05-11	15.120	16.090	15.000	15.900	15.474	3,526,500
2026-05-08	15.020	15.350	14.820	15.120	14.715	2,687,000
2026-05-07	14.460	15.170	14.340	15.020	14.617	3,206,500
2026-05-06	14.580	14.990	14.240	14.460	14.072	3,437,000
2026-05-05	14.620	14.680	14.080	14.580	14.189	1,495,500
2026-05-04	14.910	15.120	14.340	14.620	14.228	1,380,000

← NewerPage 2 of 6 · 350 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.