Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	8.650	8.710	8.510	8.610	8.169	8,128,700
2023-11-15	8.790	8.810	8.350	8.700	8.255	21,850,000
2023-11-14	9.200	9.200	8.550	8.600	8.160	13,444,800
2023-11-13	8.700	9.190	8.700	9.160	8.691	7,465,604
2023-11-10	8.690	8.800	8.560	8.680	8.236	7,100,000
2023-11-09	9.020	9.020	8.600	8.690	8.245	11,717,000
2023-11-08	8.900	9.240	8.900	9.030	8.568	13,697,700
2023-11-07	8.990	9.450	8.860	8.900	8.444	19,547,520
2023-11-06	8.520	9.070	8.510	9.040	8.577	24,304,000
2023-11-03	8.100	8.430	7.950	8.350	7.923	21,431,000
2023-11-02	8.080	8.080	7.640	7.950	7.543	21,839,699
2023-11-01	8.500	8.650	7.900	7.930	7.524	22,208,000
2023-10-31	8.620	8.630	8.200	8.500	8.065	11,427,380
2023-10-30	8.580	8.770	8.440	8.620	8.179	15,340,000
2023-10-27	8.840	9.080	8.580	8.700	8.255	15,548,250
2023-10-26	8.620	8.810	8.250	8.720	8.274	18,493,801
2023-10-25	9.000	9.310	8.540	8.620	8.179	15,847,920
2023-10-24	9.040	9.040	8.600	8.660	8.217	9,897,747
2023-10-20	9.100	9.270	8.880	9.040	8.577	9,521,152
2023-10-19	9.400	9.400	9.020	9.090	8.625	11,185,200
2023-10-18	9.800	9.800	9.420	9.470	8.985	9,414,693
2023-10-17	9.960	10.000	9.700	9.800	9.298	6,176,646
2023-10-16	10.200	10.220	9.720	9.780	9.279	6,331,642
2023-10-13	10.760	10.760	10.060	10.120	9.602	8,738,288
2023-10-12	11.180	11.300	10.660	10.840	10.285	8,855,798
2023-10-11	11.080	11.260	10.800	10.940	10.380	11,380,300
2023-10-10	10.620	10.980	10.560	10.960	10.399	7,046,000
2023-10-09	10.760	10.800	10.440	10.600	10.057	4,191,931
2023-10-06	10.600	11.020	10.600	10.760	10.209	1,766,000
2023-10-05	10.480	10.860	10.480	10.720	10.171	2,779,630
2023-10-04	10.540	10.700	10.420	10.480	9.943	2,348,000
2023-10-03	10.600	10.720	10.340	10.660	10.114	5,928,000
2023-09-29	10.240	10.740	10.200	10.660	10.114	3,689,000
2023-09-28	10.360	10.520	10.220	10.240	9.716	6,676,000
2023-09-27	10.340	10.600	10.340	10.460	9.924	6,217,000
2023-09-26	10.640	10.640	10.220	10.380	9.849	10,147,000
2023-09-25	10.700	10.820	10.480	10.640	10.095	4,197,900
2023-09-22	10.620	10.740	10.020	10.720	10.171	13,881,290
2023-09-21	10.520	10.660	10.280	10.620	10.076	11,605,360
2023-09-20	11.100	11.260	10.540	10.680	10.133	15,898,050
2023-09-19	11.540	11.680	11.000	11.180	10.608	10,387,070
2023-09-18	12.000	12.000	11.520	11.540	10.949	6,949,000
2023-09-15	12.040	12.080	11.640	11.940	11.329	6,525,452
2023-09-14	12.080	12.100	11.800	11.900	11.291	5,811,000
2023-09-13	12.200	12.340	11.940	12.080	11.462	6,560,566
2023-09-12	12.340	12.520	11.980	12.200	11.575	8,693,000
2023-09-11	12.300	12.440	11.800	12.360	11.727	4,098,682
2023-09-07	12.540	12.540	12.260	12.260	11.632	3,900,670
2023-09-06	12.720	12.720	12.440	12.540	11.898	4,212,000
2023-09-05	13.200	13.200	12.660	12.760	12.107	6,366,000
2023-09-04	12.660	13.260	12.640	13.200	12.524	8,318,825
2023-08-31	12.960	12.960	12.460	12.580	11.936	11,359,000
2023-08-30	13.580	13.600	12.780	12.800	12.145	9,050,452
2023-08-29	13.460	13.620	13.040	13.440	12.752	5,993,000
2023-08-28	13.900	14.000	13.200	13.220	12.543	4,277,000
2023-08-25	13.260	13.740	13.100	13.460	12.771	7,438,291
2023-08-24	12.500	13.560	12.420	13.440	12.752	14,830,300
2023-08-23	13.100	13.120	12.080	12.500	11.860	17,852,279
2023-08-22	12.840	13.420	12.800	13.100	12.429	10,303,600
2023-08-21	13.520	13.580	12.820	12.820	12.164	12,695,000

← NewerPage 13 of 21 · 1,229 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.