Xiamen Jihong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 14.700 | 15.140 | 14.420 | 14.430 | 13.846 | 1,376,000 |
| 2025-10-30 | 15.050 | 15.330 | 14.500 | 14.700 | 14.105 | 1,202,500 |
| 2025-10-28 | 15.660 | 15.660 | 15.050 | 15.050 | 14.441 | 1,247,500 |
| 2025-10-27 | 15.390 | 16.100 | 15.220 | 15.570 | 14.940 | 1,266,500 |
| 2025-10-24 | 15.400 | 15.600 | 15.200 | 15.390 | 14.767 | 1,008,000 |
| 2025-10-23 | 15.480 | 15.480 | 15.130 | 15.400 | 14.776 | 993,500 |
| 2025-10-22 | 15.400 | 15.480 | 15.200 | 15.480 | 14.853 | 1,136,000 |
| 2025-10-21 | 15.250 | 15.470 | 15.250 | 15.400 | 14.776 | 1,076,000 |
| 2025-10-20 | 15.180 | 15.550 | 15.180 | 15.250 | 14.632 | 1,096,500 |
| 2025-10-17 | 15.700 | 15.810 | 14.910 | 15.180 | 14.565 | 1,305,000 |
| 2025-10-16 | 16.600 | 16.600 | 15.400 | 15.700 | 15.064 | 1,598,000 |
| 2025-10-15 | 16.220 | 16.880 | 16.210 | 16.600 | 15.928 | 1,267,000 |
| 2025-10-14 | 16.140 | 16.500 | 16.010 | 16.220 | 15.563 | 1,494,000 |
| 2025-10-13 | 16.170 | 16.340 | 15.820 | 16.270 | 15.425 | 1,481,000 |
| 2025-10-10 | 17.220 | 17.220 | 16.550 | 16.550 | 15.690 | 1,925,000 |
| 2025-10-09 | 17.900 | 17.900 | 16.870 | 17.220 | 16.325 | 4,458,500 |
| 2025-10-08 | 19.090 | 19.320 | 18.460 | 19.170 | 18.174 | 1,581,700 |
| 2025-10-06 | 17.550 | 19.580 | 17.550 | 19.090 | 18.098 | 1,135,500 |
| 2025-10-03 | 16.000 | 17.700 | 15.800 | 17.550 | 16.638 | 898,000 |
| 2025-10-02 | 15.200 | 16.000 | 15.200 | 16.000 | 15.169 | 685,000 |
| 2025-09-30 | 15.680 | 15.800 | 14.990 | 15.200 | 14.410 | 4,294,500 |
| 2025-09-29 | 17.050 | 17.260 | 15.100 | 15.560 | 14.752 | 9,420,500 |
| 2025-09-26 | 20.400 | 20.400 | 17.780 | 17.780 | 16.856 | 15,988,500 |
| 2025-09-25 | 18.400 | 18.740 | 17.900 | 17.950 | 17.017 | 747,000 |
| 2025-09-24 | 17.850 | 18.500 | 17.670 | 18.400 | 17.444 | 971,000 |
| 2025-09-23 | 18.390 | 18.390 | 17.140 | 17.850 | 16.923 | 1,336,500 |
| 2025-09-22 | 18.470 | 19.000 | 18.210 | 18.390 | 17.435 | 1,270,500 |
| 2025-09-19 | 18.130 | 18.780 | 17.910 | 18.470 | 17.510 | 821,500 |
| 2025-09-18 | 17.630 | 19.100 | 17.630 | 18.130 | 17.188 | 2,188,500 |
| 2025-09-17 | 18.040 | 18.750 | 17.470 | 17.660 | 16.743 | 2,476,000 |
| 2025-09-16 | 17.980 | 18.140 | 17.750 | 18.040 | 17.103 | 781,000 |
| 2025-09-15 | 17.860 | 18.030 | 17.620 | 17.980 | 17.046 | 605,500 |
| 2025-09-12 | 18.100 | 18.550 | 17.750 | 17.860 | 16.932 | 800,000 |
| 2025-09-11 | 18.000 | 18.100 | 17.700 | 18.100 | 17.160 | 563,500 |
| 2025-09-10 | 18.200 | 18.200 | 17.750 | 18.000 | 17.065 | 695,000 |
| 2025-09-09 | 17.740 | 18.350 | 17.680 | 18.200 | 17.255 | 749,500 |
| 2025-09-08 | 17.740 | 17.890 | 17.470 | 17.740 | 16.818 | 578,500 |
| 2025-09-05 | 17.470 | 17.800 | 17.330 | 17.740 | 16.818 | 805,500 |
| 2025-09-04 | 18.220 | 18.270 | 16.800 | 17.470 | 16.562 | 1,071,500 |
| 2025-09-03 | 17.490 | 18.320 | 17.490 | 18.220 | 17.273 | 1,237,800 |
| 2025-09-02 | 17.690 | 17.890 | 17.320 | 17.500 | 16.591 | 1,011,000 |
| 2025-09-01 | 18.050 | 18.050 | 17.350 | 17.690 | 16.771 | 1,205,000 |
| 2025-08-29 | 18.380 | 18.430 | 17.840 | 18.050 | 17.112 | 1,339,000 |
| 2025-08-28 | 18.420 | 18.570 | 17.700 | 18.380 | 17.425 | 1,801,000 |
| 2025-08-27 | 18.770 | 19.000 | 17.840 | 18.420 | 17.463 | 2,553,500 |
| 2025-08-26 | 18.350 | 19.400 | 18.100 | 18.770 | 17.795 | 4,171,500 |
| 2025-08-25 | 17.200 | 18.820 | 17.200 | 18.330 | 17.378 | 3,243,500 |
| 2025-08-22 | 17.610 | 17.630 | 17.120 | 17.290 | 16.392 | 1,759,500 |
| 2025-08-21 | 17.000 | 17.990 | 17.000 | 17.550 | 16.638 | 2,486,000 |
| 2025-08-20 | 16.310 | 17.280 | 16.200 | 17.100 | 16.212 | 1,388,000 |
| 2025-08-19 | 16.690 | 16.710 | 16.200 | 16.310 | 15.463 | 1,011,500 |
| 2025-08-18 | 17.010 | 17.300 | 16.600 | 16.690 | 15.823 | 1,203,000 |
| 2025-08-15 | 16.350 | 17.190 | 16.350 | 17.010 | 16.126 | 724,500 |
| 2025-08-14 | 16.880 | 16.940 | 16.310 | 16.430 | 15.576 | 1,036,500 |
| 2025-08-13 | 16.920 | 17.470 | 16.770 | 16.880 | 16.003 | 854,000 |
| 2025-08-12 | 17.280 | 17.420 | 16.800 | 16.930 | 16.050 | 939,000 |
| 2025-08-11 | 17.600 | 18.100 | 17.200 | 17.280 | 16.382 | 1,020,000 |
| 2025-08-08 | 17.440 | 17.710 | 16.980 | 17.600 | 16.686 | 676,000 |
| 2025-08-07 | 17.250 | 17.790 | 17.000 | 17.440 | 16.534 | 756,000 |
| 2025-08-06 | 17.400 | 18.100 | 17.200 | 17.300 | 16.401 | 1,827,500 |
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.