Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.910	0.930	0.910	0.925	0.925	1,293,000
2026-10-22	0.940	0.940	0.900	0.910	0.910	1,146,000
2026-10-21	0.990	0.990	0.925	0.945	0.945	1,090,000
2026-10-20	0.940	0.960	0.940	0.960	0.960	648,000
2026-10-16	0.960	0.980	0.940	0.945	0.945	744,000
2026-10-15	0.995	0.995	0.950	0.955	0.955	966,000
2026-10-14	0.980	1.005	0.980	0.995	0.995	838,000
2026-10-13	1.040	1.040	0.950	0.980	0.980	689,000
2026-10-12	0.990	0.990	0.970	0.970	0.970	656,000
2026-10-09	0.970	0.990	0.960	0.980	0.980	1,182,000
2026-10-08	0.970	0.985	0.955	0.955	0.955	1,423,000
2026-10-07	0.960	0.990	0.950	0.990	0.990	897,000
2026-10-06	0.980	0.985	0.960	0.960	0.960	679,000
2026-10-05	0.980	0.980	0.965	0.970	0.970	1,102,000
2026-10-02	0.980	1.000	0.960	0.980	0.980	1,601,000
2026-09-30	0.995	1.005	0.970	0.995	0.995	1,787,000
2026-09-29	0.980	0.990	0.970	0.985	0.985	636,000
2026-09-28	0.990	1.005	0.980	0.985	0.985	1,082,000
2026-09-25	1.005	1.005	0.965	0.990	0.990	1,663,000
2026-09-24	1.000	1.015	1.000	1.015	1.015	311,000
2026-09-23	1.025	1.025	0.995	1.000	1.000	1,636,000
2026-09-22	1.020	1.040	1.010	1.025	1.025	1,278,000
2026-09-21	1.035	1.050	1.020	1.020	1.020	1,035,000
2026-09-18	1.055	1.055	1.010	1.010	1.010	1,987,333
2026-09-17	1.010	1.030	0.985	1.030	1.030	3,505,000
2026-09-16	1.035	1.035	0.990	1.010	1.010	3,858,667
2026-09-15	1.030	1.070	1.020	1.035	1.035	1,109,696
2026-09-14	1.050	1.060	1.025	1.035	1.035	775,000
2026-09-11	1.040	1.055	1.025	1.045	1.045	1,721,000
2026-09-10	1.075	1.075	1.025	1.040	1.040	2,363,000
2026-09-09	1.110	1.110	1.070	1.075	1.075	1,531,000
2026-09-08	1.120	1.135	1.105	1.115	1.115	1,184,000
2026-09-07	1.120	1.125	1.100	1.115	1.115	936,000
2026-09-04	1.120	1.140	1.120	1.135	1.135	364,033
2026-09-03	1.125	1.135	1.100	1.110	1.110	821,000
2026-09-02	1.150	1.155	1.120	1.120	1.120	1,560,000
2026-09-01	1.160	1.175	1.150	1.155	1.155	2,282,000
2026-08-31	1.180	1.180	1.155	1.160	1.160	616,000
2026-08-28	1.165	1.170	1.150	1.160	1.160	1,260,000
2026-08-27	1.170	1.175	1.150	1.165	1.165	1,746,000
2026-08-26	1.175	1.205	1.175	1.190	1.190	1,217,000
2026-08-25	1.160	1.195	1.155	1.175	1.175	651,000
2026-08-24	1.190	1.190	1.165	1.175	1.175	1,128,000
2026-08-21	1.175	1.205	1.170	1.190	1.190	1,750,000
2026-08-20	1.180	1.200	1.175	1.175	1.175	888,000
2026-08-19	1.180	1.190	1.165	1.170	1.170	945,000
2026-08-18	1.195	1.210	1.170	1.185	1.185	2,100,000
2026-08-17	1.205	1.240	1.190	1.195	1.195	2,180,000
2026-08-14	1.180	1.220	1.170	1.205	1.205	2,193,000
2026-08-13	1.170	1.190	1.160	1.185	1.185	1,217,000
2026-08-12	1.185	1.210	1.170	1.180	1.180	868,000
2026-08-11	1.230	1.280	1.180	1.195	1.195	1,193,360
2026-08-10	1.150	1.220	1.150	1.190	1.190	3,375,000
2026-08-07	1.160	1.175	1.135	1.150	1.150	3,032,000
2026-08-06	1.160	1.175	1.150	1.160	1.160	1,966,000
2026-08-05	1.180	1.185	1.160	1.170	1.170	1,793,000
2026-08-04	1.205	1.205	1.170	1.195	1.195	2,597,001
2026-08-03	1.220	1.225	1.200	1.210	1.210	733,000
2026-07-31	1.220	1.250	1.210	1.220	1.220	1,603,000
2026-07-30	1.240	1.270	1.230	1.240	1.240	1,549,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0200 HKD
2025-06-11	0.0200 HKD
2024-06-12	0.1500 HKD
2023-06-07	0.0100 HKD
2022-06-08	0.0600 HKD
2021-06-07	0.0200 HKD

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