Xiamen Jihong Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 16.850 | 18.000 | 16.670 | 17.530 | 16.619 | 2,455,500 |
| 2025-08-04 | 16.160 | 17.000 | 15.930 | 16.860 | 15.984 | 1,222,500 |
| 2025-08-01 | 16.500 | 16.960 | 16.100 | 16.160 | 15.320 | 939,500 |
| 2025-07-31 | 17.000 | 17.080 | 16.120 | 16.540 | 15.681 | 1,477,500 |
| 2025-07-30 | 16.000 | 17.100 | 15.560 | 17.000 | 16.117 | 2,588,000 |
| 2025-07-29 | 16.300 | 16.480 | 15.840 | 16.060 | 15.226 | 1,684,000 |
| 2025-07-28 | 17.200 | 17.420 | 16.120 | 16.320 | 15.472 | 3,299,500 |
| 2025-07-25 | 14.760 | 18.380 | 14.760 | 17.020 | 16.136 | 27,444,500 |
| 2025-07-24 | 13.800 | 14.880 | 13.800 | 14.760 | 13.993 | 2,068,000 |
| 2025-07-23 | 13.700 | 14.060 | 13.500 | 13.860 | 13.140 | 888,900 |
| 2025-07-22 | 13.540 | 13.740 | 13.500 | 13.740 | 13.026 | 843,500 |
| 2025-07-21 | 13.700 | 13.780 | 13.400 | 13.540 | 12.837 | 1,186,600 |
| 2025-07-18 | 13.960 | 14.180 | 13.680 | 13.780 | 13.064 | 1,163,500 |
| 2025-07-17 | 14.200 | 14.880 | 13.700 | 13.960 | 13.235 | 4,491,500 |
| 2025-07-16 | 13.900 | 14.600 | 13.740 | 14.240 | 13.500 | 2,907,500 |
| 2025-07-15 | 13.680 | 14.100 | 13.620 | 13.860 | 13.140 | 1,602,000 |
| 2025-07-14 | 13.560 | 13.840 | 13.400 | 13.680 | 12.969 | 922,500 |
| 2025-07-11 | 13.800 | 14.160 | 13.520 | 13.560 | 12.856 | 1,700,000 |
| 2025-07-10 | 13.900 | 14.180 | 13.380 | 13.840 | 13.121 | 3,045,000 |
| 2025-07-09 | 13.820 | 14.280 | 13.320 | 13.900 | 13.178 | 5,426,600 |
| 2025-07-08 | 14.300 | 14.860 | 13.800 | 13.860 | 13.140 | 9,348,500 |
| 2025-07-07 | 13.020 | 14.660 | 13.020 | 14.600 | 13.842 | 18,775,211 |
| 2025-07-04 | 12.720 | 13.600 | 12.700 | 13.080 | 12.401 | 6,135,000 |
| 2025-07-03 | 14.080 | 14.300 | 12.560 | 12.820 | 12.154 | 8,157,620 |
| 2025-07-02 | 12.300 | 13.300 | 11.700 | 12.800 | 12.135 | 20,072,500 |
| 2025-06-30 | 11.800 | 13.240 | 11.480 | 12.620 | 11.964 | 12,529,010 |
| 2025-06-27 | 11.880 | 12.600 | 11.520 | 11.820 | 11.206 | 8,529,800 |
| 2025-06-26 | 11.100 | 15.180 | 11.100 | 11.800 | 11.187 | 26,707,500 |
| 2025-06-25 | 10.700 | 11.200 | 10.660 | 11.160 | 10.580 | 1,952,500 |
| 2025-06-24 | 10.300 | 10.900 | 10.300 | 10.760 | 10.201 | 1,879,000 |
| 2025-06-23 | 10.220 | 10.360 | 10.000 | 10.360 | 9.822 | 1,157,500 |
| 2025-06-20 | 9.990 | 10.060 | 9.930 | 10.020 | 9.499 | 1,082,078 |
| 2025-06-19 | 10.060 | 10.180 | 9.940 | 9.980 | 9.462 | 1,050,500 |
| 2025-06-18 | 10.200 | 10.340 | 10.020 | 10.100 | 9.575 | 864,500 |
| 2025-06-17 | 10.480 | 10.480 | 10.000 | 10.200 | 9.670 | 1,281,500 |
| 2025-06-16 | 9.830 | 10.420 | 9.830 | 10.280 | 9.746 | 2,195,000 |
| 2025-06-13 | 10.060 | 10.180 | 9.750 | 9.850 | 9.338 | 1,483,000 |
| 2025-06-12 | 9.870 | 10.060 | 9.870 | 10.060 | 9.537 | 1,395,000 |
| 2025-06-11 | 9.730 | 9.930 | 9.730 | 9.870 | 9.357 | 1,478,000 |
| 2025-06-10 | 9.900 | 10.120 | 9.750 | 9.800 | 9.291 | 1,829,200 |
| 2025-06-09 | 9.720 | 9.870 | 9.720 | 9.810 | 9.300 | 1,553,500 |
| 2025-06-06 | 9.880 | 9.930 | 9.650 | 9.700 | 9.196 | 1,229,000 |
| 2025-06-05 | 10.000 | 10.020 | 9.830 | 9.880 | 9.367 | 1,924,500 |
| 2025-06-04 | 10.040 | 10.160 | 9.820 | 10.020 | 9.499 | 2,100,400 |
| 2025-06-03 | 10.100 | 10.220 | 9.900 | 10.000 | 9.481 | 2,696,000 |
| 2025-06-02 | 9.710 | 10.300 | 9.710 | 10.280 | 9.746 | 856,180 |
| 2025-05-30 | 10.160 | 10.200 | 9.630 | 9.710 | 9.206 | 3,481,134 |
| 2025-05-29 | 10.040 | 10.480 | 10.020 | 10.120 | 9.594 | 5,415,500 |
| 2025-05-28 | 10.900 | 10.980 | 9.960 | 10.040 | 9.518 | 12,018,000 |
| 2025-05-27 | 11.000 | 12.460 | 10.200 | 10.680 | 10.125 | 56,699,500 |
← NewerPage 6 of 6 · 350 trading days
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.