Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.690 | 2.710 | 2.550 | 2.570 | 2.516 | 13,502,410 |
| 2024-08-09 | 2.750 | 2.770 | 2.660 | 2.680 | 2.624 | 9,888,446 |
| 2024-08-08 | 2.720 | 2.770 | 2.620 | 2.740 | 2.682 | 15,259,250 |
| 2024-08-07 | 2.690 | 2.750 | 2.660 | 2.720 | 2.663 | 10,545,010 |
| 2024-08-06 | 2.700 | 2.720 | 2.650 | 2.680 | 2.624 | 13,101,000 |
| 2024-08-05 | 2.670 | 2.720 | 2.570 | 2.650 | 2.594 | 21,359,000 |
| 2024-08-02 | 2.760 | 2.770 | 2.680 | 2.690 | 2.633 | 6,604,000 |
| 2024-08-01 | 2.910 | 2.930 | 2.750 | 2.760 | 2.702 | 15,713,820 |
| 2024-07-31 | 2.690 | 2.930 | 2.690 | 2.900 | 2.839 | 25,632,189 |
| 2024-07-30 | 2.680 | 2.700 | 2.610 | 2.680 | 2.624 | 12,347,400 |
| 2024-07-29 | 2.710 | 2.730 | 2.610 | 2.660 | 2.604 | 14,608,000 |
| 2024-07-26 | 2.810 | 2.840 | 2.690 | 2.700 | 2.643 | 26,601,000 |
| 2024-07-25 | 2.820 | 2.820 | 2.750 | 2.760 | 2.702 | 16,790,850 |
| 2024-07-24 | 2.920 | 2.920 | 2.810 | 2.830 | 2.770 | 21,764,311 |
| 2024-07-23 | 3.090 | 3.090 | 2.910 | 2.920 | 2.859 | 21,245,381 |
| 2024-07-22 | 3.200 | 3.260 | 2.980 | 3.060 | 2.996 | 51,353,801 |
| 2024-07-19 | 3.630 | 3.630 | 3.390 | 3.410 | 3.338 | 17,756,000 |
| 2024-07-18 | 3.600 | 3.670 | 3.580 | 3.620 | 3.544 | 8,148,000 |
| 2024-07-17 | 3.610 | 3.670 | 3.570 | 3.640 | 3.563 | 8,971,000 |
| 2024-07-16 | 3.630 | 3.630 | 3.530 | 3.600 | 3.524 | 9,594,780 |
| 2024-07-15 | 3.810 | 3.810 | 3.620 | 3.630 | 3.554 | 10,932,000 |
| 2024-07-12 | 3.740 | 3.920 | 3.730 | 3.810 | 3.730 | 11,335,000 |
| 2024-07-11 | 3.680 | 3.760 | 3.650 | 3.720 | 3.642 | 12,165,000 |
| 2024-07-10 | 3.700 | 3.770 | 3.620 | 3.620 | 3.544 | 9,548,000 |
| 2024-07-09 | 3.690 | 3.720 | 3.630 | 3.700 | 3.622 | 10,735,000 |
| 2024-07-08 | 3.830 | 3.850 | 3.670 | 3.690 | 3.612 | 17,922,180 |
| 2024-07-05 | 3.810 | 3.900 | 3.800 | 3.850 | 3.769 | 8,784,000 |
| 2024-07-04 | 3.980 | 4.040 | 3.750 | 3.830 | 3.749 | 15,035,620 |
| 2024-07-03 | 3.880 | 4.010 | 3.830 | 3.970 | 3.886 | 12,183,000 |
| 2024-07-02 | 4.050 | 4.080 | 3.840 | 3.860 | 3.779 | 14,844,610 |
| 2024-06-28 | 4.020 | 4.170 | 3.970 | 4.050 | 3.965 | 12,022,810 |
| 2024-06-27 | 4.000 | 4.030 | 3.960 | 4.020 | 3.935 | 9,459,000 |
| 2024-06-26 | 4.060 | 4.080 | 3.970 | 4.020 | 3.935 | 5,761,000 |
| 2024-06-25 | 3.940 | 4.130 | 3.940 | 4.050 | 3.965 | 12,823,000 |
| 2024-06-24 | 4.100 | 4.100 | 3.860 | 3.980 | 3.896 | 27,885,000 |
| 2024-06-21 | 4.140 | 4.160 | 4.030 | 4.090 | 4.004 | 17,444,301 |
| 2024-06-20 | 4.320 | 4.320 | 4.110 | 4.120 | 4.033 | 12,643,000 |
| 2024-06-19 | 4.170 | 4.300 | 4.100 | 4.300 | 4.210 | 21,657,000 |
| 2024-06-18 | 4.350 | 4.360 | 4.110 | 4.170 | 4.082 | 28,492,000 |
| 2024-06-17 | 4.470 | 4.470 | 4.300 | 4.350 | 4.258 | 18,459,939 |
| 2024-06-14 | 4.450 | 4.530 | 4.350 | 4.470 | 4.376 | 25,752,000 |
| 2024-06-13 | 4.450 | 4.550 | 4.410 | 4.440 | 4.347 | 10,434,000 |
| 2024-06-12 | 4.720 | 4.720 | 4.370 | 4.400 | 4.307 | 28,468,500 |
| 2024-06-11 | 4.830 | 4.880 | 4.700 | 4.870 | 4.621 | 12,414,100 |
| 2024-06-07 | 4.950 | 5.020 | 4.770 | 4.870 | 4.621 | 10,475,640 |
| 2024-06-06 | 5.020 | 5.050 | 4.870 | 4.910 | 4.659 | 8,779,000 |
| 2024-06-05 | 5.010 | 5.040 | 4.950 | 4.970 | 4.716 | 6,498,000 |
| 2024-06-04 | 4.890 | 5.000 | 4.870 | 4.990 | 4.735 | 6,575,001 |
| 2024-06-03 | 4.850 | 4.950 | 4.840 | 4.890 | 4.640 | 6,591,000 |
| 2024-05-31 | 4.990 | 5.070 | 4.750 | 4.790 | 4.545 | 24,164,000 |
| 2024-05-30 | 4.960 | 5.050 | 4.900 | 4.900 | 4.649 | 11,861,000 |
| 2024-05-29 | 5.100 | 5.160 | 4.940 | 4.960 | 4.706 | 12,738,000 |
| 2024-05-28 | 5.150 | 5.280 | 5.020 | 5.170 | 4.905 | 10,511,000 |
| 2024-05-27 | 5.100 | 5.180 | 4.950 | 5.160 | 4.896 | 9,145,000 |
| 2024-05-24 | 5.190 | 5.280 | 5.020 | 5.060 | 4.801 | 12,847,800 |
| 2024-05-23 | 5.400 | 5.420 | 5.210 | 5.230 | 4.962 | 16,253,000 |
| 2024-05-22 | 5.600 | 5.600 | 5.330 | 5.410 | 5.133 | 17,662,141 |
| 2024-05-21 | 5.780 | 5.810 | 5.460 | 5.530 | 5.247 | 21,024,000 |
| 2024-05-20 | 5.850 | 5.940 | 5.760 | 5.830 | 5.532 | 14,496,000 |
| 2024-05-17 | 5.580 | 5.850 | 5.580 | 5.830 | 5.532 | 28,298,000 |
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.