Xiamen Jihong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.430	15.290	14.430	15.120	14.508	3,512,000
2026-04-29	14.050	14.580	13.900	14.430	13.846	1,928,500
2026-04-28	14.180	14.490	14.050	14.050	13.481	1,601,500
2026-04-27	13.860	14.190	13.630	14.140	13.567	1,667,500
2026-04-24	13.860	14.230	13.600	13.860	13.299	1,602,000
2026-04-23	14.100	14.100	13.260	13.810	13.251	1,767,500
2026-04-22	13.120	13.680	13.110	13.440	12.896	1,741,000
2026-04-21	13.640	13.640	12.850	13.120	12.589	1,977,500
2026-04-20	13.650	15.090	13.410	13.540	12.992	8,891,000
2026-04-17	13.260	13.800	13.100	13.650	13.097	1,533,000
2026-04-16	12.880	13.690	12.850	13.260	12.723	1,584,500
2026-04-15	12.860	13.040	12.780	12.880	12.358	1,571,500
2026-04-14	13.020	13.200	12.800	12.860	12.339	2,015,000
2026-04-13	13.080	13.130	12.580	13.020	12.493	1,576,500
2026-04-10	13.140	13.300	13.000	13.080	12.550	1,585,500
2026-04-09	13.420	13.490	12.880	13.140	12.608	1,551,000
2026-04-08	12.900	13.650	12.900	13.420	12.877	1,667,500
2026-04-02	13.870	13.870	12.620	12.800	12.282	1,354,000
2026-04-01	14.040	14.300	13.740	13.870	13.308	1,526,500
2026-03-31	14.340	14.610	13.990	14.040	13.471	1,456,000
2026-03-30	14.580	14.620	14.280	14.340	13.759	1,406,000
2026-03-27	14.170	14.720	14.040	14.580	13.990	1,459,500
2026-03-26	14.600	14.700	14.170	14.170	13.596	1,411,500
2026-03-25	14.320	14.710	14.320	14.600	14.009	1,381,500
2026-03-24	14.000	14.540	13.950	14.320	13.740	1,550,500
2026-03-23	14.430	14.430	13.900	14.000	13.433	1,613,500
2026-03-20	14.790	14.920	14.430	14.430	13.846	1,412,500
2026-03-19	15.000	15.000	14.690	14.790	14.191	1,420,000
2026-03-18	14.650	15.280	14.440	15.000	14.393	1,394,500
2026-03-17	15.200	15.280	14.640	14.640	14.047	1,354,500
2026-03-16	15.430	15.650	15.170	15.200	14.584	1,369,000
2026-03-13	16.130	16.220	15.400	15.430	14.805	1,404,000
2026-03-12	15.900	16.390	15.870	16.130	15.477	1,335,000
2026-03-11	16.380	16.650	15.900	15.900	15.256	1,499,000
2026-03-10	16.200	16.390	16.000	16.380	15.717	1,440,500
2026-03-09	15.710	16.360	15.320	16.200	15.544	1,545,000
2026-03-06	15.380	15.850	15.360	15.750	15.112	1,420,500
2026-03-05	15.240	15.760	15.190	15.380	14.757	1,371,000
2026-03-04	15.320	15.440	15.070	15.240	14.623	1,364,000
2026-03-03	15.320	15.800	15.180	15.320	14.700	1,418,000
2026-03-02	15.740	15.740	15.120	15.320	14.700	1,558,500
2026-02-27	14.990	15.770	14.990	15.770	15.131	1,439,000
2026-02-26	14.860	15.160	14.830	15.100	14.489	1,551,500
2026-02-25	14.930	15.320	14.720	14.860	14.258	1,367,000
2026-02-24	15.240	15.240	14.500	14.930	14.325	1,437,500
2026-02-23	14.850	15.580	14.750	15.420	14.796	1,360,000
2026-02-20	14.750	14.860	14.550	14.850	14.249	1,375,000
2026-02-16	14.250	14.750	14.130	14.750	14.153	714,000
2026-02-13	14.300	14.690	14.140	14.250	13.673	1,589,500
2026-02-12	14.210	14.530	14.020	14.300	13.721	1,442,500
2026-02-11	14.560	14.720	14.110	14.190	13.615	1,553,000
2026-02-10	15.010	15.300	14.400	14.560	13.970	1,690,500
2026-02-09	14.730	15.190	14.730	15.010	14.402	1,455,500
2026-02-06	14.950	15.110	14.440	14.730	14.134	1,572,500
2026-02-05	14.960	15.500	14.850	14.950	14.345	1,328,000
2026-02-04	15.140	15.270	14.790	14.960	14.354	1,359,500
2026-02-03	15.200	15.400	14.800	15.140	14.527	1,422,000
2026-02-02	15.700	15.940	15.020	15.130	14.517	1,276,500
2026-01-30	15.970	16.100	15.430	15.740	15.103	1,319,500
2026-01-29	16.200	17.000	15.890	15.970	15.323	1,418,000

← NewerPage 3 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.