Jiaxin Intl Resources Invest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 40.140 | 40.540 | 37.020 | 38.640 | 37.373 | 847,600 |
| 2025-10-30 | 39.000 | 43.200 | 39.000 | 40.140 | 38.824 | 3,088,400 |
| 2025-10-28 | 38.760 | 39.780 | 38.240 | 38.400 | 37.141 | 1,368,800 |
| 2025-10-27 | 36.800 | 39.680 | 36.660 | 38.480 | 37.219 | 1,884,528 |
| 2025-10-24 | 34.780 | 37.200 | 34.780 | 36.660 | 35.458 | 761,600 |
| 2025-10-23 | 35.280 | 35.980 | 33.740 | 34.760 | 33.621 | 1,682,000 |
| 2025-10-22 | 35.200 | 36.580 | 34.180 | 35.760 | 34.588 | 815,960 |
| 2025-10-21 | 35.500 | 37.100 | 34.960 | 35.020 | 33.872 | 926,000 |
| 2025-10-20 | 36.100 | 36.200 | 35.140 | 35.620 | 34.452 | 798,800 |
| 2025-10-17 | 38.120 | 38.200 | 34.920 | 35.600 | 34.433 | 1,897,200 |
| 2025-10-16 | 39.000 | 39.580 | 37.600 | 37.880 | 36.638 | 418,200 |
| 2025-10-15 | 37.660 | 39.080 | 36.000 | 39.000 | 37.722 | 1,395,800 |
| 2025-10-14 | 38.400 | 40.600 | 36.820 | 37.280 | 36.058 | 2,439,800 |
| 2025-10-13 | 33.900 | 38.380 | 33.020 | 38.200 | 36.948 | 2,357,822 |
| 2025-10-10 | 37.460 | 37.480 | 35.220 | 35.700 | 34.530 | 3,494,000 |
| 2025-10-09 | 36.620 | 39.540 | 36.220 | 37.480 | 36.252 | 3,854,400 |
| 2025-10-08 | 34.540 | 38.380 | 32.940 | 37.140 | 35.923 | 5,283,960 |
| 2025-10-06 | 35.800 | 35.800 | 34.060 | 34.540 | 33.408 | 1,146,460 |
| 2025-10-03 | 31.200 | 34.500 | 31.200 | 34.500 | 33.369 | 3,393,606 |
| 2025-10-02 | 28.700 | 32.000 | 28.700 | 31.740 | 30.700 | 5,093,910 |
| 2025-09-30 | 29.040 | 29.040 | 27.660 | 28.600 | 27.663 | 1,879,400 |
| 2025-09-29 | 27.800 | 29.000 | 27.300 | 28.500 | 27.566 | 2,210,400 |
| 2025-09-26 | 28.320 | 28.320 | 26.880 | 26.900 | 26.018 | 896,800 |
| 2025-09-25 | 27.800 | 28.380 | 27.400 | 27.820 | 26.908 | 803,500 |
| 2025-09-24 | 28.020 | 28.280 | 27.600 | 28.060 | 27.140 | 827,600 |
| 2025-09-23 | 29.120 | 29.580 | 27.280 | 27.900 | 26.986 | 1,641,800 |
| 2025-09-22 | 30.000 | 30.480 | 28.820 | 29.600 | 28.630 | 410,000 |
| 2025-09-19 | 31.040 | 31.220 | 29.640 | 30.000 | 29.017 | 1,388,500 |
| 2025-09-18 | 30.500 | 32.100 | 30.320 | 31.040 | 30.023 | 2,570,000 |
| 2025-09-17 | 29.400 | 30.460 | 29.020 | 30.300 | 29.307 | 2,519,400 |
| 2025-09-16 | 28.500 | 30.600 | 27.360 | 29.680 | 28.707 | 3,991,260 |
| 2025-09-15 | 28.880 | 29.800 | 28.300 | 28.500 | 27.566 | 1,984,714 |
| 2025-09-12 | 30.440 | 30.500 | 28.100 | 28.800 | 27.856 | 3,806,920 |
| 2025-09-11 | 29.140 | 30.800 | 29.040 | 30.320 | 29.326 | 2,621,600 |
| 2025-09-10 | 29.800 | 29.980 | 28.600 | 29.140 | 28.185 | 1,515,600 |
| 2025-09-09 | 30.200 | 32.200 | 29.000 | 29.100 | 28.146 | 2,611,740 |
| 2025-09-08 | 31.400 | 32.780 | 29.580 | 30.280 | 29.288 | 3,401,200 |
| 2025-09-05 | 32.120 | 32.800 | 30.500 | 31.700 | 30.661 | 2,794,000 |
| 2025-09-04 | 31.000 | 32.960 | 30.100 | 32.060 | 31.009 | 4,544,500 |
| 2025-09-03 | 32.500 | 33.760 | 28.420 | 30.020 | 29.036 | 5,018,050 |
| 2025-09-02 | 35.200 | 36.400 | 31.920 | 32.500 | 31.435 | 6,005,200 |
| 2025-09-01 | 30.600 | 35.980 | 30.100 | 33.820 | 32.711 | 12,759,400 |
| 2025-08-29 | 29.460 | 31.660 | 27.200 | 30.000 | 29.017 | 13,688,000 |
| 2025-08-28 | 22.800 | 31.900 | 22.800 | 30.340 | 29.346 | 54,161,801 |
← NewerPage 5 of 5 · 284 trading days
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.