Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.450	0.450	0.450	0.450	0.322	4,000
2022-05-04	0.457	0.457	0.450	0.450	0.322	164,000
2022-05-03	0.457	0.457	0.450	0.457	0.327	182,000
2022-04-29	0.464	0.464	0.464	0.464	0.333	228,000
2022-04-28	0.464	0.464	0.457	0.457	0.327	112,000
2022-04-27	0.464	0.471	0.464	0.471	0.338	32,000
2022-04-26	0.457	0.471	0.457	0.464	0.333	184,000
2022-04-25	0.471	0.471	0.457	0.457	0.327	438,000
2022-04-22	0.486	0.486	0.471	0.486	0.348	224,000
2022-04-21	0.507	0.514	0.486	0.486	0.348	732,000
2022-04-20	0.486	0.507	0.486	0.486	0.348	706,000
2022-04-19	0.493	0.500	0.493	0.500	0.358	192,000
2022-04-14	0.500	0.500	0.493	0.500	0.358	266,000
2022-04-13	0.514	0.521	0.507	0.507	0.363	1,060,000
2022-04-12	0.464	0.536	0.464	0.507	0.363	5,094,000
2022-04-11	0.486	0.486	0.464	0.464	0.333	194,000
2022-04-08	0.478	0.486	0.471	0.486	0.348	114,000
2022-04-07	0.478	0.478	0.457	0.471	0.338	1,194,000
2022-04-06	0.486	0.493	0.478	0.493	0.353	186,000
2022-04-04	0.471	0.500	0.471	0.493	0.353	974,000
2022-04-01	0.471	0.478	0.464	0.471	0.338	264,000
2022-03-31	0.478	0.478	0.457	0.464	0.333	918,000
2022-03-30	0.493	0.493	0.471	0.478	0.343	1,162,000
2022-03-29	0.493	0.493	0.486	0.493	0.353	170,000
2022-03-28	0.500	0.500	0.493	0.500	0.358	192,000
2022-03-25	0.521	0.521	0.500	0.507	0.363	312,000
2022-03-24	0.507	0.521	0.507	0.514	0.368	898,000
2022-03-23	0.500	0.507	0.500	0.500	0.358	324,000
2022-03-22	0.500	0.500	0.478	0.500	0.358	572,000
2022-03-21	0.514	0.521	0.486	0.493	0.353	1,994,000
2022-03-18	0.536	0.543	0.500	0.507	0.363	3,916,000
2022-03-17	0.543	0.578	0.500	0.528	0.379	3,736,000
2022-03-16	0.543	0.557	0.521	0.543	0.389	1,076,000
2022-03-15	0.557	0.564	0.521	0.528	0.379	2,090,000
2022-03-14	0.578	0.586	0.557	0.564	0.404	1,622,000
2022-03-11	0.578	0.593	0.564	0.578	0.414	1,828,000
2022-03-10	0.557	0.586	0.543	0.586	0.420	1,276,000
2022-03-09	0.564	0.564	0.557	0.564	0.404	570,000
2022-03-08	0.564	0.564	0.543	0.564	0.404	1,036,000
2022-03-07	0.557	0.564	0.528	0.564	0.404	1,864,000
2022-03-04	0.564	0.586	0.550	0.564	0.404	2,076,000
2022-03-03	0.586	0.586	0.550	0.571	0.409	2,168,000
2022-03-02	0.557	0.593	0.557	0.586	0.420	1,296,000
2022-03-01	0.571	0.571	0.557	0.564	0.404	914,000
2022-02-28	0.586	0.586	0.557	0.578	0.414	884,000
2022-02-25	0.593	0.593	0.586	0.586	0.420	178,000
2022-02-24	0.628	0.628	0.578	0.593	0.425	2,084,000
2022-02-23	0.607	0.628	0.607	0.628	0.450	912,000
2022-02-22	0.621	0.621	0.593	0.621	0.445	2,224,000
2022-02-21	0.614	0.650	0.614	0.636	0.455	7,278,000
2022-02-18	0.578	0.614	0.578	0.614	0.440	4,010,000
2022-02-17	0.586	0.586	0.564	0.578	0.414	818,000
2022-02-16	0.571	0.593	0.564	0.586	0.420	1,430,000
2022-02-15	0.564	0.571	0.550	0.571	0.409	794,000
2022-02-14	0.550	0.593	0.550	0.564	0.404	4,906,000
2022-02-11	0.564	0.571	0.543	0.557	0.399	2,016,000
2022-02-10	0.578	0.578	0.543	0.557	0.399	3,788,000
2022-02-09	0.521	0.607	0.521	0.578	0.414	17,452,000
2022-02-08	0.493	0.521	0.493	0.514	0.368	1,366,000
2022-02-07	0.486	0.493	0.486	0.493	0.353	258,000

← NewerPage 19 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.