Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.630 | 4.850 | 4.580 | 4.760 | 4.516 | 5,522,000 |
| 2024-02-14 | 4.760 | 4.790 | 4.420 | 4.720 | 4.478 | 6,054,000 |
| 2024-02-09 | 4.930 | 4.960 | 4.680 | 4.760 | 4.516 | 3,824,000 |
| 2024-02-08 | 4.730 | 4.980 | 4.630 | 4.900 | 4.649 | 11,537,810 |
| 2024-02-07 | 4.850 | 5.230 | 4.700 | 4.730 | 4.488 | 25,357,260 |
| 2024-02-06 | 4.560 | 4.750 | 4.420 | 4.710 | 4.469 | 13,242,000 |
| 2024-02-05 | 4.610 | 4.760 | 4.470 | 4.500 | 4.270 | 9,713,730 |
| 2024-02-02 | 4.740 | 4.900 | 4.470 | 4.550 | 4.317 | 6,805,013 |
| 2024-02-01 | 4.600 | 4.800 | 4.520 | 4.740 | 4.497 | 12,255,000 |
| 2024-01-31 | 4.760 | 4.830 | 4.570 | 4.600 | 4.365 | 7,482,000 |
| 2024-01-30 | 5.020 | 5.030 | 4.780 | 4.830 | 4.583 | 5,314,001 |
| 2024-01-29 | 5.050 | 5.230 | 4.970 | 5.050 | 4.791 | 5,582,000 |
| 2024-01-26 | 5.220 | 5.290 | 5.040 | 5.050 | 4.791 | 5,638,000 |
| 2024-01-25 | 5.260 | 5.280 | 5.040 | 5.240 | 4.972 | 6,439,588 |
| 2024-01-24 | 5.150 | 5.310 | 4.980 | 5.260 | 4.991 | 14,800,950 |
| 2024-01-23 | 4.780 | 5.140 | 4.770 | 5.050 | 4.791 | 13,659,360 |
| 2024-01-22 | 5.060 | 5.090 | 4.640 | 4.770 | 4.526 | 16,080,000 |
| 2024-01-19 | 5.210 | 5.270 | 5.040 | 5.090 | 4.829 | 8,164,448 |
| 2024-01-18 | 5.110 | 5.230 | 5.050 | 5.200 | 4.934 | 14,946,100 |
| 2024-01-17 | 5.350 | 5.400 | 5.050 | 5.130 | 4.867 | 20,127,000 |
| 2024-01-16 | 5.400 | 5.450 | 5.260 | 5.350 | 5.076 | 7,843,194 |
| 2024-01-15 | 5.530 | 5.530 | 5.310 | 5.390 | 5.114 | 6,422,000 |
| 2024-01-12 | 5.500 | 5.790 | 5.500 | 5.530 | 5.247 | 15,135,000 |
| 2024-01-11 | 5.520 | 5.580 | 5.360 | 5.470 | 5.190 | 10,635,000 |
| 2024-01-10 | 5.400 | 5.650 | 5.400 | 5.520 | 5.237 | 14,953,400 |
| 2024-01-09 | 5.450 | 5.720 | 5.400 | 5.460 | 5.180 | 16,558,600 |
| 2024-01-08 | 5.700 | 5.720 | 5.300 | 5.410 | 5.133 | 14,580,120 |
| 2024-01-05 | 5.760 | 5.800 | 5.560 | 5.650 | 5.361 | 10,078,510 |
| 2024-01-04 | 5.680 | 5.760 | 5.640 | 5.700 | 5.408 | 11,016,030 |
| 2024-01-03 | 5.620 | 5.780 | 5.580 | 5.750 | 5.456 | 7,577,100 |
| 2024-01-02 | 6.190 | 6.190 | 5.630 | 5.680 | 5.389 | 11,996,000 |
| 2023-12-29 | 6.150 | 6.180 | 6.050 | 6.100 | 5.788 | 8,472,500 |
| 2023-12-28 | 5.940 | 6.130 | 5.920 | 6.080 | 5.769 | 11,713,500 |
| 2023-12-27 | 6.000 | 6.070 | 5.750 | 5.850 | 5.551 | 7,501,468 |
| 2023-12-22 | 6.140 | 6.140 | 5.920 | 6.000 | 5.693 | 7,920,000 |
| 2023-12-21 | 5.980 | 6.190 | 5.950 | 6.140 | 5.826 | 7,976,000 |
| 2023-12-20 | 5.990 | 6.130 | 5.950 | 5.980 | 5.674 | 10,550,850 |
| 2023-12-19 | 6.120 | 6.160 | 5.830 | 5.940 | 5.636 | 15,143,000 |
| 2023-12-18 | 6.550 | 6.550 | 6.160 | 6.180 | 5.864 | 11,360,000 |
| 2023-12-15 | 6.390 | 6.700 | 6.390 | 6.580 | 6.243 | 10,832,480 |
| 2023-12-14 | 6.380 | 6.550 | 6.270 | 6.300 | 5.977 | 14,695,790 |
| 2023-12-13 | 6.350 | 6.370 | 6.110 | 6.180 | 5.864 | 11,085,000 |
| 2023-12-12 | 6.480 | 6.620 | 6.400 | 6.420 | 6.091 | 11,401,000 |
| 2023-12-11 | 6.710 | 6.710 | 6.310 | 6.520 | 6.186 | 14,263,340 |
| 2023-12-08 | 6.630 | 6.790 | 6.580 | 6.710 | 6.366 | 12,207,000 |
| 2023-12-07 | 6.890 | 6.890 | 6.610 | 6.700 | 6.357 | 8,189,763 |
| 2023-12-06 | 6.950 | 7.080 | 6.780 | 6.900 | 6.547 | 6,345,656 |
| 2023-12-05 | 7.050 | 7.130 | 6.850 | 6.950 | 6.594 | 8,926,000 |
| 2023-12-04 | 6.910 | 7.250 | 6.910 | 7.050 | 6.689 | 14,404,860 |
| 2023-12-01 | 7.970 | 7.970 | 7.210 | 7.220 | 6.850 | 31,962,410 |
| 2023-11-30 | 7.910 | 8.070 | 7.770 | 7.890 | 7.486 | 92,618,039 |
| 2023-11-29 | 8.240 | 8.240 | 7.770 | 7.910 | 7.505 | 25,161,260 |
| 2023-11-28 | 8.300 | 8.430 | 8.140 | 8.240 | 7.818 | 11,978,800 |
| 2023-11-27 | 8.310 | 8.360 | 8.210 | 8.260 | 7.837 | 10,519,600 |
| 2023-11-24 | 8.540 | 8.540 | 8.220 | 8.310 | 7.885 | 10,653,000 |
| 2023-11-23 | 8.340 | 8.540 | 8.310 | 8.540 | 8.103 | 11,377,000 |
| 2023-11-22 | 8.430 | 8.560 | 8.250 | 8.320 | 7.894 | 12,023,000 |
| 2023-11-21 | 8.890 | 8.950 | 8.400 | 8.430 | 7.998 | 9,025,202 |
| 2023-11-20 | 8.350 | 8.870 | 8.210 | 8.750 | 8.302 | 14,283,430 |
| 2023-11-17 | 8.560 | 8.590 | 8.260 | 8.280 | 7.856 | 10,489,930 |
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.