Jiaxin Intl Resources Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 87.050 | 87.050 | 79.850 | 82.350 | 79.651 | 3,276,811 |
| 2026-04-29 | 79.350 | 88.300 | 79.000 | 87.300 | 84.439 | 5,147,303 |
| 2026-04-28 | 84.950 | 84.950 | 78.100 | 79.550 | 76.943 | 3,405,884 |
| 2026-04-27 | 91.050 | 92.000 | 81.500 | 82.400 | 79.699 | 9,632,234 |
| 2026-04-24 | 101.00 | 101.00 | 92.600 | 92.900 | 89.855 | 3,892,691 |
| 2026-04-23 | 106.70 | 107.90 | 97.850 | 101.10 | 97.786 | 4,017,106 |
| 2026-04-22 | 110.00 | 113.60 | 103.00 | 106.70 | 103.20 | 5,990,405 |
| 2026-04-21 | 116.00 | 116.00 | 110.00 | 110.60 | 106.97 | 2,899,536 |
| 2026-04-20 | 115.00 | 122.40 | 111.40 | 116.20 | 112.39 | 3,040,193 |
| 2026-04-17 | 120.00 | 124.00 | 113.20 | 114.90 | 111.13 | 3,874,018 |
| 2026-04-16 | 113.80 | 127.60 | 110.10 | 120.00 | 116.07 | 7,571,093 |
| 2026-04-15 | 112.50 | 115.00 | 105.20 | 111.90 | 108.23 | 3,889,891 |
| 2026-04-14 | 119.00 | 119.80 | 109.20 | 110.70 | 107.07 | 4,690,655 |
| 2026-04-13 | 113.50 | 115.30 | 110.80 | 113.90 | 110.17 | 3,049,872 |
| 2026-04-10 | 123.80 | 124.00 | 114.20 | 116.40 | 112.58 | 3,398,020 |
| 2026-04-09 | 124.00 | 124.00 | 117.00 | 120.90 | 116.94 | 3,730,834 |
| 2026-04-08 | 119.00 | 126.90 | 117.30 | 125.80 | 121.68 | 5,646,511 |
| 2026-04-02 | 114.10 | 116.00 | 104.60 | 107.50 | 103.98 | 4,740,464 |
| 2026-04-01 | 108.30 | 117.00 | 108.30 | 114.10 | 110.36 | 5,147,068 |
| 2026-03-31 | 113.00 | 115.10 | 98.200 | 103.90 | 100.49 | 5,898,700 |
| 2026-03-30 | 103.20 | 116.00 | 102.30 | 111.40 | 107.75 | 6,183,310 |
| 2026-03-27 | 105.00 | 114.00 | 101.30 | 106.40 | 102.91 | 7,322,018 |
| 2026-03-26 | 122.50 | 123.00 | 104.10 | 105.90 | 102.43 | 6,157,998 |
| 2026-03-25 | 125.10 | 134.70 | 118.00 | 119.90 | 115.97 | 5,479,508 |
| 2026-03-24 | 111.00 | 122.80 | 108.00 | 121.30 | 117.32 | 6,047,378 |
| 2026-03-23 | 110.00 | 112.80 | 102.00 | 106.00 | 102.53 | 7,469,030 |
| 2026-03-20 | 116.60 | 122.00 | 110.80 | 116.80 | 112.97 | 9,605,669 |
| 2026-03-19 | 120.10 | 123.50 | 107.50 | 108.00 | 104.46 | 7,653,092 |
| 2026-03-18 | 115.00 | 126.60 | 114.20 | 124.30 | 120.23 | 5,783,920 |
| 2026-03-17 | 123.60 | 135.00 | 112.60 | 114.00 | 110.26 | 8,446,600 |
| 2026-03-16 | 125.00 | 132.30 | 119.60 | 125.50 | 121.39 | 7,560,033 |
| 2026-03-13 | 141.20 | 143.00 | 125.00 | 126.80 | 122.64 | 10,960,640 |
| 2026-03-12 | 158.10 | 161.00 | 142.00 | 146.40 | 141.60 | 4,520,196 |
| 2026-03-11 | 156.00 | 176.20 | 144.20 | 151.50 | 146.53 | 9,341,254 |
| 2026-03-10 | 141.10 | 154.20 | 130.40 | 150.20 | 145.28 | 10,112,130 |
| 2026-03-09 | 120.00 | 149.40 | 120.00 | 140.20 | 135.60 | 16,463,051 |
| 2026-03-06 | 134.20 | 137.00 | 121.40 | 125.80 | 121.68 | 4,719,649 |
| 2026-03-05 | 125.10 | 137.00 | 124.90 | 134.10 | 129.70 | 5,302,900 |
| 2026-03-04 | 113.30 | 127.50 | 110.90 | 124.70 | 120.61 | 6,144,936 |
| 2026-03-03 | 125.00 | 130.10 | 112.00 | 114.80 | 111.04 | 6,350,289 |
| 2026-03-02 | 101.40 | 133.10 | 99.350 | 120.50 | 116.55 | 18,895,641 |
| 2026-02-27 | 85.100 | 97.850 | 85.100 | 97.850 | 94.643 | 6,236,732 |
| 2026-02-26 | 85.550 | 89.150 | 81.050 | 85.000 | 82.214 | 3,697,000 |
| 2026-02-25 | 77.600 | 86.600 | 77.250 | 85.550 | 82.746 | 4,193,600 |
| 2026-02-24 | 75.100 | 77.550 | 72.500 | 76.850 | 74.331 | 2,683,400 |
| 2026-02-23 | 80.200 | 82.000 | 74.100 | 74.550 | 72.106 | 1,955,400 |
| 2026-02-20 | 83.000 | 86.600 | 78.400 | 78.650 | 76.072 | 2,276,000 |
| 2026-02-16 | 86.500 | 89.000 | 81.750 | 82.100 | 79.409 | 1,944,815 |
| 2026-02-13 | 97.000 | 97.000 | 85.200 | 86.300 | 83.471 | 2,993,198 |
| 2026-02-12 | 93.150 | 96.850 | 90.050 | 96.800 | 93.627 | 1,863,620 |
| 2026-02-11 | 83.000 | 96.050 | 82.700 | 92.200 | 89.178 | 2,819,730 |
| 2026-02-10 | 83.950 | 84.900 | 81.800 | 82.900 | 80.183 | 823,000 |
| 2026-02-09 | 82.350 | 84.800 | 80.550 | 83.850 | 81.102 | 1,711,800 |
| 2026-02-06 | 72.150 | 81.500 | 68.750 | 78.550 | 75.975 | 2,715,700 |
| 2026-02-05 | 78.000 | 78.600 | 73.000 | 74.600 | 72.155 | 1,466,800 |
| 2026-02-04 | 82.450 | 84.250 | 75.850 | 79.800 | 77.184 | 1,568,400 |
| 2026-02-03 | 78.000 | 81.500 | 76.000 | 81.050 | 78.393 | 2,521,700 |
| 2026-02-02 | 69.000 | 81.700 | 68.950 | 74.850 | 72.397 | 2,970,300 |
| 2026-01-30 | 82.800 | 82.800 | 75.250 | 80.500 | 77.861 | 3,814,132 |
| 2026-01-29 | 90.950 | 92.500 | 81.200 | 82.800 | 80.086 | 3,486,382 |
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.