Xiamen Jihong Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	16.280	16.390	15.980	16.290	15.630	1,340,000
2026-01-27	15.450	16.560	15.040	16.280	15.621	2,336,000
2026-01-26	15.920	15.940	15.000	15.450	14.824	1,618,000
2026-01-23	15.340	16.120	15.340	15.900	15.256	1,403,000
2026-01-22	14.790	15.500	14.780	15.340	14.719	1,574,000
2026-01-21	14.560	14.980	14.290	14.790	14.191	1,562,500
2026-01-20	15.230	15.730	14.460	14.550	13.961	2,816,000
2026-01-19	14.790	15.050	14.260	14.500	13.913	1,535,500
2026-01-16	14.550	14.900	14.200	14.790	14.191	2,025,000
2026-01-15	14.170	14.400	13.920	14.380	13.798	1,436,500
2026-01-14	13.990	14.600	13.770	14.170	13.596	2,624,500
2026-01-13	13.760	14.020	13.400	13.510	12.963	1,787,000
2026-01-12	12.850	13.780	12.850	13.760	13.203	3,218,500
2026-01-09	12.650	12.750	12.480	12.680	12.167	4,080,500
2026-01-08	12.850	12.880	12.400	12.510	12.003	1,768,500
2026-01-07	12.920	13.060	12.750	12.850	12.330	1,639,500
2026-01-06	13.200	13.260	12.770	12.920	12.397	1,711,000
2026-01-05	13.060	13.500	12.710	13.140	12.608	2,159,000
2026-01-02	13.050	13.390	12.950	13.160	12.627	1,633,500
2025-12-31	13.020	13.210	12.960	13.050	12.522	845,000
2025-12-30	12.790	13.050	12.730	13.020	12.493	1,346,500
2025-12-29	13.200	13.290	12.770	12.790	12.272	1,203,500
2025-12-24	13.190	13.530	13.150	13.350	12.809	1,525,000
2025-12-23	13.230	13.260	12.980	13.190	12.656	1,067,500
2025-12-22	13.260	13.610	13.020	13.230	12.694	2,061,000
2025-12-19	12.400	13.260	12.400	13.260	12.723	2,862,000
2025-12-18	12.530	12.700	12.290	12.400	11.898	1,377,500
2025-12-17	12.420	12.570	12.140	12.530	12.023	2,002,500
2025-12-16	13.020	13.020	12.380	12.420	11.917	1,443,000
2025-12-15	12.920	13.400	12.730	13.020	12.493	2,316,000
2025-12-12	13.000	13.200	12.880	12.920	12.397	2,424,000
2025-12-11	13.240	13.240	12.960	13.000	12.474	2,623,500
2025-12-10	13.350	13.620	13.140	13.190	12.656	3,147,500
2025-12-09	13.190	13.390	12.930	13.280	12.742	2,958,000
2025-12-08	13.130	13.480	13.020	13.080	12.550	3,397,500
2025-12-05	12.530	13.280	12.500	13.110	12.579	4,150,500
2025-12-04	12.420	12.580	12.100	12.530	12.023	2,824,000
2025-12-03	12.320	12.980	12.320	12.420	11.917	3,958,000
2025-12-02	11.690	12.610	11.220	12.320	11.821	24,724,000
2025-12-01	12.050	12.050	11.300	11.810	11.332	1,187,000
2025-11-28	12.280	12.340	12.020	12.090	11.600	1,273,000
2025-11-27	12.560	12.710	12.050	12.200	11.706	1,829,500
2025-11-26	12.400	12.580	12.350	12.550	12.042	1,228,000
2025-11-25	12.430	12.840	12.270	12.400	11.898	1,668,000
2025-11-24	12.250	12.770	12.250	12.430	11.927	1,482,000
2025-11-21	12.770	12.770	12.110	12.250	11.754	1,118,500
2025-11-20	12.990	13.140	12.670	12.770	12.253	951,500
2025-11-19	13.160	13.220	12.940	12.990	12.464	821,500
2025-11-18	12.990	13.770	12.840	13.160	12.627	1,706,000
2025-11-17	13.360	13.420	12.810	12.990	12.464	1,271,500
2025-11-14	13.490	13.490	13.170	13.360	12.819	1,164,500
2025-11-13	13.190	13.510	13.100	13.490	12.944	1,348,000
2025-11-12	13.350	13.420	13.040	13.190	12.656	1,208,000
2025-11-11	13.180	13.470	13.100	13.350	12.809	1,213,500
2025-11-10	12.780	13.130	12.630	13.130	12.598	1,248,000
2025-11-07	12.860	12.950	12.670	12.780	12.263	841,000
2025-11-06	12.900	12.940	12.650	12.900	12.378	1,226,000
2025-11-05	13.120	13.120	12.580	12.900	12.378	1,277,000
2025-11-04	14.200	14.200	13.030	13.120	12.589	1,509,000
2025-11-03	14.430	14.430	14.000	14.100	13.529	1,120,000

← NewerPage 4 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.