Jiaxin Intl Resources Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	85.400	92.250	85.000	91.000	88.017	2,163,910
2026-01-27	86.600	89.750	84.000	85.400	82.601	1,760,195
2026-01-26	83.000	88.150	83.000	86.050	83.229	1,906,500
2026-01-23	84.100	87.700	78.200	81.900	79.216	2,717,803
2026-01-22	86.600	88.200	83.050	84.000	81.247	1,848,493
2026-01-21	78.300	86.850	78.300	86.600	83.761	3,173,083
2026-01-20	76.900	80.400	71.800	79.800	77.184	2,787,754
2026-01-19	73.850	81.000	72.650	76.900	74.379	4,018,573
2026-01-16	69.050	75.500	68.950	71.000	68.673	2,930,000
2026-01-15	65.700	70.000	64.700	68.950	66.690	1,832,400
2026-01-14	60.050	65.350	58.850	64.000	61.902	1,529,400
2026-01-13	58.900	60.950	57.900	59.700	57.743	1,662,033
2026-01-12	58.400	61.500	57.650	58.350	56.437	1,696,510
2026-01-09	54.500	58.700	54.000	58.400	56.486	2,677,212
2026-01-08	54.100	55.750	52.850	54.800	53.004	1,321,201
2026-01-07	52.950	56.150	51.450	54.100	52.327	1,748,400
2026-01-06	49.240	52.300	48.740	52.000	50.296	1,722,860
2026-01-05	48.760	50.100	47.920	49.240	47.626	698,406
2026-01-02	46.700	49.000	46.700	48.760	47.162	418,800
2025-12-31	45.800	48.040	45.800	46.700	45.169	664,800
2025-12-30	45.840	48.440	44.480	46.840	45.305	1,208,400
2025-12-29	49.900	50.000	45.140	45.840	44.337	1,864,750
2025-12-24	51.000	51.650	49.040	49.540	47.916	1,047,514
2025-12-23	51.300	51.300	47.000	49.780	48.148	1,260,300
2025-12-22	43.000	49.000	43.000	48.640	47.046	2,487,086
2025-12-19	42.740	43.800	41.680	43.140	41.726	546,405
2025-12-18	43.220	44.380	41.560	42.720	41.320	1,020,012
2025-12-17	39.240	43.460	38.860	43.000	41.591	2,201,500
2025-12-16	40.900	40.900	38.500	39.240	37.954	970,848
2025-12-15	38.760	41.800	38.300	41.320	39.966	1,997,200
2025-12-12	36.920	38.860	36.920	38.600	37.335	1,080,400
2025-12-11	38.720	39.500	36.600	36.720	35.516	764,040
2025-12-10	35.800	38.800	35.580	38.700	37.432	915,800
2025-12-09	36.880	37.140	35.280	35.800	34.627	886,800
2025-12-08	37.100	37.100	35.800	36.880	35.671	1,002,400
2025-12-05	35.700	37.200	35.700	37.100	35.884	858,400
2025-12-04	35.800	36.660	35.500	36.000	34.820	877,201
2025-12-03	35.340	35.700	34.300	35.360	34.201	761,600
2025-12-02	35.960	35.960	34.800	35.360	34.201	466,300
2025-12-01	35.580	36.880	35.420	36.060	34.878	1,235,200
2025-11-28	32.840	35.620	32.660	35.500	34.336	959,601
2025-11-27	33.500	33.500	32.460	33.040	31.957	918,402
2025-11-26	32.560	33.660	31.820	33.500	32.402	1,178,980
2025-11-25	31.500	34.180	31.500	32.500	31.435	1,439,600
2025-11-24	32.220	32.220	30.600	30.740	29.732	2,794,400
2025-11-21	31.800	33.100	31.300	31.760	30.719	1,873,200
2025-11-20	31.180	32.940	31.180	32.420	31.357	1,042,000
2025-11-19	32.460	33.280	30.100	31.160	30.139	2,611,200
2025-11-18	34.020	34.560	32.040	32.500	31.435	1,612,900
2025-11-17	35.660	35.680	33.220	34.000	32.886	1,071,400
2025-11-14	36.100	36.100	35.320	35.680	34.511	839,601
2025-11-13	36.380	36.560	35.600	36.000	34.820	1,232,800
2025-11-12	37.180	38.480	36.320	36.740	35.536	772,800
2025-11-11	38.280	39.000	37.120	37.660	36.426	662,479
2025-11-10	39.700	40.320	37.740	37.900	36.658	944,000
2025-11-07	40.040	40.040	38.300	39.180	37.896	602,400
2025-11-06	38.700	41.080	38.600	39.980	38.670	3,027,920
2025-11-05	35.100	38.780	35.100	38.780	37.509	1,781,200
2025-11-04	38.060	38.060	35.740	35.880	34.704	1,038,000
2025-11-03	38.020	38.720	36.500	38.080	36.832	1,006,400

← NewerPage 4 of 5 · 284 trading daysOlder →

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.