Jiaxin Intl Resources Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 53.500 | 55.950 | 52.500 | 54.300 | 52.520 | 2,006,633 |
| 2026-07-28 | 57.000 | 57.000 | 51.700 | 53.900 | 52.133 | 2,571,231 |
| 2026-07-27 | 54.900 | 58.250 | 53.550 | 57.300 | 55.422 | 2,398,917 |
| 2026-07-24 | 54.650 | 57.100 | 53.950 | 55.000 | 53.197 | 2,085,406 |
| 2026-07-23 | 55.300 | 58.800 | 55.000 | 56.700 | 54.842 | 2,770,053 |
| 2026-07-22 | 51.750 | 58.300 | 51.750 | 55.200 | 53.391 | 5,901,477 |
| 2026-07-21 | 46.500 | 51.900 | 44.340 | 51.050 | 49.377 | 3,478,113 |
| 2026-07-20 | 44.500 | 45.960 | 43.580 | 45.320 | 43.835 | 1,770,814 |
| 2026-07-17 | 46.660 | 46.660 | 42.080 | 43.660 | 42.229 | 2,765,143 |
| 2026-07-16 | 48.500 | 49.360 | 45.980 | 46.680 | 45.150 | 1,507,633 |
| 2026-07-15 | 49.640 | 50.750 | 47.360 | 49.180 | 47.568 | 1,525,929 |
| 2026-07-14 | 45.440 | 49.300 | 43.680 | 49.300 | 47.684 | 3,384,294 |
| 2026-07-13 | 51.200 | 51.350 | 44.360 | 45.460 | 43.970 | 4,109,677 |
| 2026-07-10 | 48.700 | 51.600 | 47.520 | 49.980 | 48.342 | 2,374,458 |
| 2026-07-09 | 49.340 | 49.680 | 45.800 | 48.980 | 47.375 | 3,005,356 |
| 2026-07-08 | 51.100 | 51.200 | 48.280 | 48.740 | 47.142 | 2,646,790 |
| 2026-07-07 | 56.000 | 56.000 | 49.900 | 51.200 | 49.522 | 3,336,800 |
| 2026-07-06 | 57.000 | 57.750 | 53.350 | 56.300 | 54.455 | 3,656,897 |
| 2026-07-03 | 57.550 | 59.250 | 56.450 | 58.500 | 56.583 | 2,476,142 |
| 2026-07-02 | 54.000 | 60.450 | 53.900 | 57.550 | 55.664 | 3,736,756 |
| 2026-06-30 | 57.000 | 57.600 | 53.250 | 57.150 | 55.277 | 4,092,535 |
| 2026-06-29 | 60.600 | 60.600 | 54.750 | 55.250 | 53.439 | 5,032,320 |
| 2026-06-26 | 69.650 | 69.650 | 57.900 | 60.550 | 58.565 | 5,229,548 |
| 2026-06-25 | 68.400 | 68.500 | 64.850 | 67.000 | 64.804 | 2,293,843 |
| 2026-06-24 | 72.450 | 74.800 | 66.800 | 68.400 | 66.158 | 2,679,314 |
| 2026-06-23 | 81.250 | 81.250 | 71.800 | 72.800 | 70.414 | 4,596,381 |
| 2026-06-22 | 69.000 | 81.950 | 63.450 | 81.250 | 78.587 | 9,030,654 |
| 2026-06-18 | 71.800 | 74.450 | 62.500 | 66.400 | 64.224 | 13,453,700 |
| 2026-06-17 | 75.000 | 75.000 | 69.300 | 71.000 | 68.673 | 5,495,576 |
| 2026-06-16 | 88.700 | 88.700 | 72.700 | 75.850 | 73.364 | 10,414,870 |
| 2026-06-15 | 91.000 | 93.650 | 84.600 | 88.700 | 85.793 | 5,736,482 |
| 2026-06-12 | 89.800 | 94.700 | 88.300 | 88.700 | 85.793 | 5,870,132 |
| 2026-06-11 | 80.500 | 86.950 | 79.400 | 86.950 | 84.100 | 4,080,125 |
| 2026-06-10 | 82.650 | 85.800 | 79.300 | 82.300 | 79.602 | 3,836,086 |
| 2026-06-09 | 83.000 | 88.600 | 79.050 | 86.800 | 83.955 | 2,983,671 |
| 2026-06-08 | 84.000 | 84.600 | 78.600 | 80.800 | 78.152 | 3,663,402 |
| 2026-06-05 | 90.200 | 91.700 | 85.300 | 87.450 | 84.584 | 2,470,340 |
| 2026-06-04 | 93.700 | 93.700 | 86.000 | 89.500 | 86.566 | 4,341,586 |
| 2026-06-03 | 88.550 | 96.400 | 87.600 | 92.800 | 89.758 | 7,239,888 |
| 2026-06-02 | 81.650 | 88.500 | 81.650 | 88.000 | 85.116 | 4,671,599 |
| 2026-06-01 | 87.000 | 87.000 | 80.100 | 82.000 | 79.312 | 2,779,175 |
| 2026-05-29 | 81.800 | 89.750 | 81.200 | 84.550 | 81.779 | 6,577,295 |
| 2026-05-28 | 80.650 | 82.600 | 76.400 | 79.250 | 76.652 | 2,954,507 |
| 2026-05-27 | 77.000 | 82.250 | 77.000 | 80.650 | 78.006 | 2,828,192 |
| 2026-05-26 | 76.400 | 80.250 | 74.000 | 77.000 | 74.476 | 2,297,547 |
| 2026-05-22 | 73.250 | 77.500 | 70.600 | 76.500 | 73.993 | 3,248,376 |
| 2026-05-21 | 72.150 | 74.300 | 69.250 | 71.150 | 68.818 | 3,566,344 |
| 2026-05-20 | 72.750 | 73.700 | 70.000 | 71.150 | 68.818 | 1,778,512 |
| 2026-05-19 | 70.600 | 75.200 | 69.900 | 73.950 | 71.526 | 3,808,145 |
| 2026-05-18 | 72.300 | 73.500 | 68.700 | 71.850 | 69.495 | 3,228,566 |
| 2026-05-15 | 79.500 | 81.250 | 71.200 | 72.700 | 70.317 | 4,794,030 |
| 2026-05-14 | 87.800 | 89.450 | 79.100 | 79.450 | 76.846 | 5,610,854 |
| 2026-05-13 | 81.000 | 89.000 | 80.450 | 88.950 | 86.034 | 6,662,510 |
| 2026-05-12 | 86.000 | 86.250 | 78.000 | 81.000 | 78.345 | 4,980,316 |
| 2026-05-11 | 83.800 | 90.900 | 80.550 | 83.850 | 81.102 | 7,660,957 |
| 2026-05-08 | 82.250 | 84.450 | 77.750 | 83.150 | 80.425 | 3,452,430 |
| 2026-05-07 | 87.500 | 90.550 | 81.450 | 81.950 | 79.264 | 3,990,624 |
| 2026-05-06 | 85.350 | 86.800 | 82.100 | 85.850 | 83.036 | 3,904,677 |
| 2026-05-05 | 81.700 | 87.500 | 80.000 | 87.000 | 84.148 | 1,427,216 |
| 2026-05-04 | 85.900 | 87.000 | 81.650 | 82.000 | 79.312 | 1,146,885 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 1.8700 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.