Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	14.300	14.300	13.580	13.720	13.008	12,322,440
2023-05-22	13.980	14.340	13.760	14.160	13.425	7,786,055
2023-05-19	13.840	14.120	13.560	13.880	13.160	8,482,662
2023-05-18	14.460	14.460	13.840	14.000	13.274	10,110,040
2023-05-17	15.020	15.120	14.260	14.400	13.653	12,494,750
2023-05-16	15.400	15.400	14.900	14.980	14.203	3,100,492
2023-05-15	15.420	15.420	15.020	15.200	14.411	7,825,000
2023-05-12	15.540	15.900	15.160	15.420	14.620	12,920,410
2023-05-11	15.020	15.400	15.020	15.320	14.525	6,107,000
2023-05-10	15.380	15.520	14.980	15.180	14.392	4,935,974
2023-05-09	15.400	15.400	14.880	15.240	14.449	13,840,950
2023-05-08	16.560	16.600	15.180	15.320	14.525	15,888,220
2023-05-05	16.680	16.940	16.320	16.440	15.587	6,914,727
2023-05-04	16.880	16.940	16.140	16.340	15.492	12,919,250
2023-05-03	16.900	17.080	16.700	16.900	16.023	3,264,000
2023-05-02	17.540	17.780	16.800	17.160	16.270	3,206,428
2023-04-28	17.680	17.900	17.260	17.480	16.573	7,865,560
2023-04-27	17.200	17.600	16.960	17.440	16.535	4,444,052
2023-04-26	16.720	17.440	16.720	17.360	16.459	3,420,831
2023-04-25	17.020	17.180	16.580	16.720	15.852	10,059,980
2023-04-24	17.240	17.680	16.880	17.240	16.345	9,587,214
2023-04-21	18.040	18.180	17.100	17.200	16.308	10,657,820
2023-04-20	18.500	18.760	18.000	18.040	17.104	4,493,002
2023-04-19	18.380	18.800	18.060	18.500	17.540	6,795,000
2023-04-18	18.340	18.720	18.300	18.500	17.540	3,789,346
2023-04-17	18.000	18.700	17.800	18.620	17.654	11,218,750
2023-04-14	17.920	18.660	17.880	17.940	17.009	9,248,318
2023-04-13	17.540	18.040	17.180	17.880	16.952	5,671,280
2023-04-12	18.460	18.560	17.620	17.700	16.782	7,057,071
2023-04-11	18.220	19.220	18.020	18.460	17.502	9,850,433
2023-04-06	17.980	18.120	17.620	18.100	17.161	4,745,068
2023-04-04	18.800	18.800	17.560	17.980	17.047	8,183,956
2023-04-03	19.040	19.060	18.340	18.700	17.730	10,105,740
2023-03-31	18.880	19.260	18.600	18.680	17.711	8,898,397
2023-03-30	18.440	18.500	18.020	18.400	17.445	6,865,921
2023-03-29	17.840	18.500	17.840	18.180	17.237	6,852,803
2023-03-28	17.860	18.240	17.600	17.840	16.914	11,145,450
2023-03-27	18.180	18.580	17.540	17.860	16.933	13,325,760
2023-03-24	19.120	19.480	18.440	18.720	17.749	9,522,134
2023-03-23	18.880	19.400	18.680	19.360	18.355	13,890,000
2023-03-22	17.600	19.000	17.600	18.880	17.900	26,865,311
2023-03-21	17.200	17.840	16.600	17.720	16.801	13,357,050
2023-03-20	17.580	17.580	16.340	16.960	16.080	13,505,960
2023-03-17	17.740	17.740	17.340	17.580	16.668	12,103,070
2023-03-16	18.060	18.080	17.140	17.440	16.535	15,454,880
2023-03-15	17.900	18.300	17.500	17.580	16.668	9,638,000
2023-03-14	18.200	18.200	17.080	17.340	16.440	11,175,300
2023-03-13	17.400	18.220	17.120	18.000	17.066	14,906,750
2023-03-10	17.300	18.080	17.000	17.400	16.497	12,616,660
2023-03-09	19.040	19.040	17.040	17.920	16.990	24,457,850
2023-03-08	19.380	19.460	18.680	18.820	17.844	9,271,963
2023-03-07	20.200	20.300	19.200	19.500	18.488	11,334,900
2023-03-06	20.600	21.150	19.820	20.200	19.152	12,046,260
2023-03-03	20.700	20.850	20.050	20.450	19.389	10,739,020
2023-03-02	20.400	20.650	20.000	20.300	19.247	6,336,120
2023-03-01	19.000	20.500	18.860	20.400	19.342	16,100,260
2023-02-28	19.460	19.760	18.620	18.920	17.938	8,784,767
2023-02-27	18.500	19.980	18.500	19.460	18.450	13,941,340
2023-02-24	18.880	19.360	18.700	18.760	17.787	3,962,645
2023-02-23	18.500	19.240	18.400	19.180	18.185	7,155,718

← NewerPage 15 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.