Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	14.680	14.680	13.320	13.520	12.828	18,641,420
2023-08-17	14.300	14.860	14.140	14.680	13.928	11,732,540
2023-08-16	14.540	14.700	14.320	14.620	13.871	8,546,020
2023-08-15	15.060	15.260	14.580	14.680	13.928	7,817,773
2023-08-14	15.420	15.520	14.840	15.260	14.479	17,915,000
2023-08-11	15.500	15.660	15.180	15.520	14.725	12,497,890
2023-08-10	14.580	15.600	14.580	15.500	14.706	17,679,721
2023-08-09	14.100	15.320	14.100	14.860	14.099	17,735,400
2023-08-08	14.420	14.420	13.920	14.140	13.416	6,572,263
2023-08-07	14.500	14.500	13.820	14.420	13.682	7,732,000
2023-08-04	14.520	14.860	14.320	14.500	13.758	9,012,960
2023-08-03	14.160	14.480	13.920	14.300	13.568	8,238,000
2023-08-02	14.980	15.000	14.060	14.240	13.511	15,991,760
2023-08-01	15.440	15.660	14.860	15.040	14.270	13,434,390
2023-07-31	15.160	15.780	15.160	15.240	14.460	24,141,471
2023-07-28	13.980	14.700	13.600	14.560	13.815	17,294,340
2023-07-27	14.100	14.360	13.940	14.280	13.549	13,475,630
2023-07-26	13.420	14.260	13.180	13.920	13.207	23,800,779
2023-07-25	12.880	13.300	12.760	13.040	12.372	8,008,000
2023-07-24	12.780	12.780	12.300	12.480	11.841	4,765,305
2023-07-21	12.780	12.940	12.580	12.760	12.107	8,816,062
2023-07-20	13.240	13.300	12.720	12.780	12.126	6,240,969
2023-07-19	13.260	13.260	12.800	13.160	12.486	5,161,448
2023-07-18	13.560	13.680	13.140	13.260	12.581	8,818,845
2023-07-14	14.100	14.200	13.260	13.420	12.733	7,003,098
2023-07-13	13.800	14.240	13.660	13.960	13.245	9,674,336
2023-07-12	13.600	13.780	13.300	13.460	12.771	8,322,473
2023-07-11	12.620	13.680	12.620	13.560	12.866	18,772,080
2023-07-10	12.480	13.000	12.420	12.620	11.974	11,296,180
2023-07-07	12.440	12.440	11.900	12.240	11.613	15,716,130
2023-07-06	13.260	13.300	12.140	12.280	11.651	15,887,080
2023-07-05	13.620	13.760	13.000	13.260	12.581	10,034,000
2023-07-04	13.300	13.740	13.120	13.520	12.828	6,026,577
2023-07-03	12.960	13.300	12.720	13.220	12.543	9,664,348
2023-06-30	12.740	13.100	12.580	12.840	12.183	9,924,500
2023-06-29	13.200	13.200	12.800	12.800	12.145	9,297,400
2023-06-28	13.160	13.240	12.740	13.200	12.524	11,564,000
2023-06-27	13.020	13.400	12.940	13.040	12.372	7,932,984
2023-06-26	12.640	13.200	12.520	13.100	12.429	13,888,000
2023-06-23	12.600	12.840	12.540	12.640	11.993	8,476,749
2023-06-21	13.100	13.140	12.820	12.900	12.240	8,087,066
2023-06-20	13.980	13.980	13.020	13.180	12.505	13,035,000
2023-06-19	14.000	14.180	13.680	14.000	13.283	9,075,701
2023-06-16	13.760	14.200	13.680	14.040	13.321	27,811,721
2023-06-15	13.180	13.720	13.120	13.700	12.999	16,884,561
2023-06-14	13.100	13.600	12.900	13.180	12.505	16,079,010
2023-06-13	13.060	13.240	12.700	12.960	12.296	30,506,230
2023-06-12	13.500	13.500	11.520	13.020	12.353	69,817,070
2023-06-09	13.900	13.920	13.580	13.700	12.999	7,345,807
2023-06-08	13.880	13.880	13.540	13.760	13.056	14,041,470
2023-06-07	13.860	14.340	13.780	13.900	13.188	8,118,327
2023-06-06	13.760	14.200	13.640	13.820	13.103	10,764,390
2023-06-05	14.380	14.380	13.780	13.800	13.084	15,007,960
2023-06-02	13.560	14.320	13.540	14.300	13.558	15,490,810
2023-06-01	13.280	14.040	13.240	13.500	12.800	20,144,920
2023-05-31	13.620	13.680	13.120	13.400	12.705	36,461,559
2023-05-30	13.700	14.120	13.480	13.800	13.084	7,995,000
2023-05-29	14.300	14.300	13.800	13.800	13.084	10,516,860
2023-05-25	13.740	14.460	13.460	14.260	13.520	13,421,000
2023-05-24	13.940	13.940	13.480	13.720	13.008	10,068,460

← NewerPage 14 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.