Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.514	0.521	0.507	0.507	0.363	526,000
2022-08-01	0.521	0.521	0.521	0.521	0.373	174,000
2022-07-29	0.528	0.543	0.521	0.536	0.384	516,000
2022-07-28	0.528	0.536	0.528	0.536	0.384	34,000
2022-07-27	0.521	0.536	0.521	0.536	0.384	74,000
2022-07-26	0.514	0.536	0.514	0.528	0.379	90,000
2022-07-25	0.486	0.528	0.486	0.521	0.373	328,000
2022-07-22	0.500	0.500	0.493	0.493	0.353	358,000
2022-07-21	0.507	0.507	0.507	0.507	0.363	2,000
2022-07-20	0.507	0.514	0.500	0.514	0.368	138,000
2022-07-19	0.514	0.521	0.507	0.507	0.363	188,000
2022-07-18	0.521	0.528	0.507	0.514	0.368	272,000
2022-07-15	0.536	0.536	0.514	0.521	0.373	132,000
2022-07-14	0.521	0.528	0.507	0.528	0.379	372,000
2022-07-13	0.536	0.536	0.507	0.521	0.373	1,222,000
2022-07-12	0.543	0.557	0.536	0.543	0.389	908,000
2022-07-11	0.593	0.600	0.536	0.536	0.384	3,508,000
2022-07-08	0.564	0.600	0.564	0.586	0.420	3,542,000
2022-07-07	0.543	0.571	0.543	0.557	0.399	2,296,000
2022-07-06	0.521	0.550	0.521	0.528	0.379	1,091,800
2022-07-05	0.507	0.536	0.500	0.521	0.373	2,290,000
2022-07-04	0.500	0.521	0.493	0.507	0.363	2,398,000
2022-06-30	0.486	0.521	0.478	0.500	0.358	2,906,000
2022-06-29	0.478	0.478	0.478	0.478	0.343	52,000
2022-06-28	0.464	0.486	0.457	0.478	0.343	280,000
2022-06-27	0.464	0.464	0.450	0.457	0.327	240,000
2022-06-24	0.464	0.464	0.464	0.464	0.333	108,000
2022-06-23	0.471	0.471	0.464	0.471	0.338	134,000
2022-06-22	0.457	0.457	0.457	0.457	0.327	6,000
2022-06-21	0.457	0.486	0.436	0.457	0.327	700,000
2022-06-20	0.436	0.464	0.436	0.457	0.327	116,000
2022-06-17	0.443	0.443	0.443	0.443	0.317	12,000
2022-06-16	0.436	0.450	0.436	0.443	0.317	290,000
2022-06-15	0.450	0.450	0.450	0.450	0.322	10,000
2022-06-14	0.443	0.443	0.443	0.443	0.317	30,000
2022-06-13	0.457	0.457	0.436	0.436	0.312	360,000
2022-06-10	0.457	0.464	0.457	0.457	0.327	100,000
2022-06-09	0.457	0.457	0.457	0.457	0.327	120,000
2022-06-08	0.450	0.457	0.443	0.457	0.327	104,655
2022-06-07	0.457	0.457	0.450	0.450	0.322	220,000
2022-06-06	0.457	0.457	0.450	0.450	0.322	116,000
2022-06-02	0.443	0.464	0.443	0.457	0.327	36,000
2022-06-01	0.457	0.457	0.443	0.450	0.322	110,000
2022-05-31	0.443	0.457	0.443	0.457	0.327	200,000
2022-05-30	0.436	0.443	0.421	0.443	0.317	754,000
2022-05-27	0.436	0.436	0.428	0.428	0.307	224,000
2022-05-26	0.443	0.443	0.436	0.436	0.312	40,000
2022-05-25	0.436	0.443	0.436	0.436	0.312	102,000
2022-05-24	0.436	0.443	0.436	0.443	0.317	110,000
2022-05-23	0.436	0.436	0.436	0.436	0.312	52,000
2022-05-20	0.443	0.443	0.436	0.436	0.312	102,000
2022-05-19	0.436	0.443	0.436	0.443	0.317	100,000
2022-05-18	0.428	0.450	0.428	0.450	0.322	356,000
2022-05-17	0.428	0.436	0.428	0.436	0.312	88,000
2022-05-16	0.428	0.428	0.428	0.428	0.307	78,000
2022-05-13	0.421	0.436	0.421	0.428	0.307	246,000
2022-05-12	0.443	0.443	0.421	0.428	0.307	332,000
2022-05-11	0.443	0.450	0.443	0.450	0.322	42,000
2022-05-10	0.436	0.443	0.436	0.443	0.317	114,000
2022-05-06	0.443	0.450	0.436	0.450	0.322	290,000

← NewerPage 18 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0475 HKD
2025-12-01	0.0425 HKD
2025-08-11	0.0600 HKD
2025-02-25	0.0350 HKD
2024-09-03	0.0300 HKD
2023-12-18	0.0250 HKD
2023-08-15	0.0238 HKD
2022-12-08	0.0200 HKD
2022-10-03	0.0191 HKD
2021-12-09	0.0086 HKD
2021-10-05	0.0107 HKD
2021-01-27	0.0150 HKD
2020-12-17	0.0049 HKD
2020-09-25	0.0152 HKD
2019-12-06	0.0122 HKD
2019-08-30	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.