Jiaxin Intl Resources Invest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.500	37.940	34.160	37.300	37.300	1,808,260
2026-10-22	39.200	39.460	35.340	35.520	35.520	2,415,200
2026-10-21	39.500	40.760	38.360	39.520	39.520	1,759,352
2026-10-20	37.280	39.100	35.920	38.560	38.560	3,038,298
2026-10-16	36.700	37.280	35.900	36.900	36.900	1,426,800
2026-10-15	37.580	37.580	36.020	36.180	36.180	2,468,400
2026-10-14	40.400	40.580	37.980	38.300	38.300	2,471,200
2026-10-13	41.080	41.880	39.800	40.340	40.340	3,470,000
2026-10-12	44.740	44.740	41.300	41.880	41.880	2,452,800
2026-10-09	43.860	45.280	42.960	44.740	44.740	2,423,693
2026-10-08	44.340	45.340	42.560	43.340	43.340	1,545,200
2026-10-07	45.000	45.000	43.640	44.120	44.120	391,400
2026-10-06	45.380	46.400	44.560	44.620	44.620	277,616
2026-10-05	45.940	45.940	44.620	45.180	45.180	308,916
2026-10-02	46.000	47.080	44.900	45.940	45.940	528,174
2026-09-30	45.000	47.160	44.300	47.100	47.100	2,332,677
2026-09-29	44.420	45.060	43.620	44.420	44.420	1,563,468
2026-09-28	46.100	47.220	44.000	44.440	44.440	2,971,000
2026-09-25	46.900	48.100	45.360	47.700	47.700	838,400
2026-09-24	49.000	49.300	46.520	46.900	46.900	3,043,200
2026-09-23	52.250	52.800	48.280	49.800	49.800	3,257,070
2026-09-22	54.900	55.950	52.000	52.000	52.000	1,775,200
2026-09-21	54.050	56.200	53.900	54.900	54.900	1,687,227
2026-09-18	53.350	56.000	51.650	56.000	56.000	5,392,100
2026-09-17	55.200	55.200	50.700	52.500	52.500	3,033,400
2026-09-16	55.550	55.650	53.500	55.250	55.250	1,721,237
2026-09-15	54.250	57.500	54.250	55.200	55.200	2,512,000
2026-09-14	54.000	54.900	53.050	53.050	53.050	878,800
2026-09-11	55.150	55.600	51.000	55.100	55.100	2,394,000
2026-09-10	58.650	58.650	55.800	57.050	55.180	1,667,673
2026-09-09	55.150	59.000	54.950	58.650	56.728	2,963,406
2026-09-08	56.000	56.200	53.900	54.900	53.101	1,958,099
2026-09-07	56.400	56.400	54.500	55.550	53.729	1,460,000
2026-09-04	56.100	58.900	55.100	55.400	53.584	3,069,600
2026-09-03	55.400	57.100	54.300	55.900	54.068	2,140,400
2026-09-02	56.700	56.700	54.000	55.350	53.536	2,897,200
2026-09-01	62.650	63.400	56.500	57.200	55.325	4,545,600
2026-08-31	65.500	65.500	61.000	62.900	60.838	2,659,740
2026-08-28	65.000	68.750	63.550	66.400	64.224	2,210,014
2026-08-27	65.100	67.650	63.400	64.850	62.724	3,241,666
2026-08-26	65.950	68.400	64.350	64.500	62.386	2,840,200
2026-08-25	69.950	71.900	63.000	65.800	63.643	4,225,200
2026-08-24	69.000	72.000	67.300	69.650	67.367	4,101,522
2026-08-21	63.600	70.000	62.650	69.800	67.512	5,607,962
2026-08-20	64.000	66.000	62.400	62.700	60.645	2,205,776
2026-08-19	60.600	63.300	59.150	62.850	60.790	2,761,240
2026-08-18	64.000	66.600	60.800	61.550	59.533	2,849,483
2026-08-17	59.200	63.200	58.700	62.800	60.742	1,797,604
2026-08-14	58.400	60.300	57.250	58.800	56.873	1,538,022
2026-08-13	61.500	62.550	57.900	58.400	56.486	2,256,427
2026-08-12	62.700	63.000	59.250	60.850	58.855	2,525,843
2026-08-11	64.450	65.500	61.000	61.850	59.823	4,306,412
2026-08-10	65.500	66.250	62.700	64.900	62.773	4,064,640
2026-08-07	60.000	63.950	58.200	63.750	61.660	3,419,217
2026-08-06	63.500	64.750	57.650	59.150	57.211	5,398,004
2026-08-05	55.300	60.800	54.800	60.700	58.710	5,269,412
2026-08-04	53.900	55.700	53.000	55.300	53.487	1,508,410
2026-08-03	56.000	56.000	52.550	53.350	51.601	1,814,575
2026-07-31	53.150	57.750	53.150	55.200	53.391	2,361,075
2026-07-30	54.200	55.750	51.550	52.300	50.586	2,465,375

Page 1 of 3 · 125 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.