Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 5.600 | 5.640 | 5.450 | 5.580 | 5.294 | 15,181,000 |
| 2024-05-14 | 5.560 | 5.770 | 5.480 | 5.500 | 5.218 | 14,498,000 |
| 2024-05-13 | 5.620 | 5.630 | 5.370 | 5.590 | 5.304 | 16,562,000 |
| 2024-05-10 | 5.380 | 5.760 | 5.220 | 5.660 | 5.370 | 27,162,301 |
| 2024-05-09 | 5.140 | 5.330 | 5.140 | 5.320 | 5.048 | 10,245,000 |
| 2024-05-08 | 5.340 | 5.380 | 5.130 | 5.130 | 4.867 | 9,121,131 |
| 2024-05-07 | 5.430 | 5.430 | 5.270 | 5.340 | 5.067 | 7,350,000 |
| 2024-05-06 | 5.440 | 5.530 | 5.330 | 5.430 | 5.152 | 13,501,000 |
| 2024-05-03 | 5.670 | 5.690 | 5.420 | 5.520 | 5.237 | 9,900,000 |
| 2024-05-02 | 4.900 | 5.480 | 4.900 | 5.460 | 5.180 | 19,079,000 |
| 2024-04-30 | 5.100 | 5.150 | 4.880 | 4.960 | 4.706 | 10,601,000 |
| 2024-04-29 | 4.990 | 5.270 | 4.880 | 5.050 | 4.791 | 22,902,000 |
| 2024-04-26 | 4.790 | 5.000 | 4.740 | 4.980 | 4.725 | 34,027,500 |
| 2024-04-25 | 4.760 | 4.950 | 4.650 | 4.790 | 4.545 | 11,819,000 |
| 2024-04-24 | 4.780 | 4.830 | 4.610 | 4.760 | 4.516 | 10,385,000 |
| 2024-04-23 | 4.570 | 4.820 | 4.560 | 4.740 | 4.497 | 10,447,600 |
| 2024-04-22 | 4.650 | 4.780 | 4.550 | 4.570 | 4.336 | 12,685,000 |
| 2024-04-19 | 4.870 | 4.870 | 4.600 | 4.710 | 4.469 | 14,313,000 |
| 2024-04-18 | 4.880 | 4.960 | 4.800 | 4.870 | 4.621 | 8,491,000 |
| 2024-04-17 | 4.940 | 5.060 | 4.830 | 4.880 | 4.630 | 15,455,450 |
| 2024-04-16 | 5.190 | 5.190 | 4.920 | 4.920 | 4.668 | 11,120,000 |
| 2024-04-15 | 5.300 | 5.310 | 5.180 | 5.210 | 4.943 | 8,755,177 |
| 2024-04-12 | 5.670 | 5.670 | 5.320 | 5.330 | 5.057 | 11,818,000 |
| 2024-04-11 | 5.520 | 5.650 | 5.420 | 5.620 | 5.332 | 7,420,000 |
| 2024-04-10 | 5.450 | 5.630 | 5.380 | 5.570 | 5.285 | 8,359,000 |
| 2024-04-09 | 5.300 | 5.530 | 5.300 | 5.410 | 5.133 | 5,330,127 |
| 2024-04-08 | 5.300 | 5.500 | 5.120 | 5.300 | 5.029 | 15,035,000 |
| 2024-04-05 | 5.420 | 5.440 | 5.220 | 5.300 | 5.029 | 4,137,000 |
| 2024-04-03 | 5.600 | 5.600 | 5.340 | 5.420 | 5.143 | 8,927,256 |
| 2024-04-02 | 5.700 | 5.790 | 5.490 | 5.570 | 5.285 | 8,876,000 |
| 2024-03-28 | 5.300 | 5.700 | 5.280 | 5.640 | 5.351 | 16,894,000 |
| 2024-03-27 | 5.540 | 5.580 | 5.260 | 5.270 | 5.000 | 19,575,869 |
| 2024-03-26 | 5.600 | 5.630 | 5.390 | 5.540 | 5.256 | 18,856,000 |
| 2024-03-25 | 6.100 | 6.120 | 5.530 | 5.600 | 5.313 | 21,602,000 |
| 2024-03-22 | 6.130 | 6.150 | 5.840 | 5.860 | 5.560 | 19,369,000 |
| 2024-03-21 | 6.050 | 6.310 | 6.050 | 6.130 | 5.816 | 15,847,740 |
| 2024-03-20 | 5.820 | 6.040 | 5.770 | 6.010 | 5.702 | 13,049,570 |
| 2024-03-19 | 5.850 | 5.950 | 5.720 | 5.860 | 5.560 | 10,626,000 |
| 2024-03-18 | 6.020 | 6.020 | 5.740 | 5.980 | 5.674 | 11,573,710 |
| 2024-03-15 | 5.970 | 6.030 | 5.880 | 5.970 | 5.664 | 18,615,561 |
| 2024-03-14 | 5.990 | 6.270 | 5.910 | 6.040 | 5.731 | 22,951,320 |
| 2024-03-13 | 5.980 | 6.080 | 5.850 | 5.970 | 5.664 | 22,004,711 |
| 2024-03-12 | 5.420 | 6.050 | 5.270 | 5.990 | 5.683 | 43,172,000 |
| 2024-03-11 | 5.100 | 5.320 | 5.090 | 5.310 | 5.038 | 14,202,000 |
| 2024-03-08 | 5.010 | 5.260 | 5.010 | 5.100 | 4.839 | 16,304,000 |
| 2024-03-07 | 5.280 | 5.280 | 4.900 | 4.940 | 4.687 | 12,824,830 |
| 2024-03-06 | 5.000 | 5.300 | 4.970 | 5.240 | 4.972 | 12,621,000 |
| 2024-03-05 | 5.220 | 5.220 | 5.000 | 5.000 | 4.744 | 16,679,770 |
| 2024-03-04 | 5.520 | 5.560 | 5.270 | 5.290 | 5.019 | 11,919,500 |
| 2024-03-01 | 5.440 | 5.500 | 5.270 | 5.490 | 5.209 | 11,167,000 |
| 2024-02-29 | 5.400 | 5.670 | 5.370 | 5.440 | 5.162 | 19,321,131 |
| 2024-02-28 | 5.760 | 5.800 | 5.380 | 5.400 | 5.124 | 19,619,000 |
| 2024-02-27 | 5.500 | 5.810 | 5.410 | 5.770 | 5.475 | 22,830,250 |
| 2024-02-26 | 5.280 | 5.770 | 5.260 | 5.490 | 5.209 | 31,401,850 |
| 2024-02-23 | 5.200 | 5.430 | 5.050 | 5.240 | 4.972 | 53,348,113 |
| 2024-02-22 | 4.980 | 5.090 | 4.860 | 5.090 | 4.829 | 9,016,000 |
| 2024-02-21 | 4.680 | 5.060 | 4.620 | 4.980 | 4.725 | 19,116,381 |
| 2024-02-20 | 4.780 | 4.820 | 4.620 | 4.730 | 4.488 | 11,909,000 |
| 2024-02-19 | 5.100 | 5.120 | 4.730 | 4.790 | 4.545 | 23,590,699 |
| 2024-02-16 | 4.790 | 5.130 | 4.710 | 5.110 | 4.848 | 10,609,000 |
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.