Jimu Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.128	0.133	0.127	0.130	2.317	31,640,000
2021-12-01	0.134	0.135	0.128	0.135	2.406	4,310,000
2021-11-30	0.137	0.139	0.128	0.135	2.406	30,290,000
2021-11-29	0.136	0.148	0.135	0.137	2.442	18,590,000
2021-11-26	0.135	0.137	0.130	0.134	2.389	32,775,000
2021-11-25	0.133	0.139	0.124	0.134	2.389	21,610,000
2021-11-24	0.115	0.144	0.105	0.133	2.371	47,355,000
2021-11-23	0.130	0.130	0.111	0.117	2.085	52,290,000
2021-11-22	0.152	0.152	0.123	0.130	2.317	108,895,000
2021-11-19	0.460	0.460	0.143	0.158	2.816	188,545,000
2021-11-18	0.500	0.500	0.500	0.500	8.912	0
2021-11-17	0.500	0.500	0.500	0.500	8.912	0
2021-11-16	0.500	0.500	0.500	0.500	8.912	0
2021-11-15	0.840	0.890	0.300	0.500	8.912	208,305,000
2021-11-12	0.770	0.900	0.640	0.840	14.972	167,705,000
2021-11-11	0.670	0.870	0.600	0.770	13.725	361,745,000
2021-11-10	0.600	0.690	0.600	0.670	11.942	755,000
2021-11-09	0.600	0.680	0.600	0.640	11.408	2,975,000
2021-11-08	0.600	0.600	0.510	0.580	10.338	625,000
2021-11-05	0.560	0.560	0.560	0.560	9.982	110,000
2021-11-04	0.495	0.570	0.495	0.570	10.160	1,775,000
2021-11-03	0.430	0.500	0.430	0.475	8.467	1,000,000
2021-11-02	0.450	0.450	0.380	0.390	6.952	1,005,000
2021-11-01	0.450	0.450	0.420	0.425	7.575	2,700,000
2021-10-29	0.380	0.500	0.380	0.435	7.754	1,345,000
2021-10-28	0.375	0.375	0.365	0.370	6.595	245,000
2021-10-27	0.340	0.365	0.340	0.365	6.506	400,000
2021-10-26	0.340	0.340	0.340	0.340	6.060	0
2021-10-25	0.335	0.340	0.335	0.340	6.060	10,000
2021-10-22	0.340	0.340	0.340	0.340	6.060	0
2021-10-21	0.295	0.400	0.295	0.340	6.060	1,170,000
2021-10-20	0.290	0.330	0.290	0.300	5.347	665,000
2021-10-19	0.290	0.290	0.290	0.290	5.169	20,000
2021-10-18	0.290	0.290	0.290	0.290	5.169	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.