Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	18.900	19.280	18.420	18.700	17.730	12,658,500
2023-02-21	19.480	20.100	19.120	19.260	18.261	10,182,260
2023-02-20	19.720	19.760	18.900	19.540	18.526	11,203,170
2023-02-17	20.200	20.250	19.400	19.560	18.545	9,697,260
2023-02-16	20.100	20.650	19.740	20.250	19.199	11,579,380
2023-02-15	19.760	20.150	19.300	19.720	18.697	9,037,838
2023-02-14	19.900	19.900	19.420	19.680	18.659	8,950,459
2023-02-13	19.080	19.960	18.680	19.880	18.848	18,943,801
2023-02-10	19.600	19.780	18.880	18.940	17.957	6,726,293
2023-02-09	18.900	19.580	18.620	19.480	18.469	14,942,450
2023-02-08	19.200	19.680	18.940	19.000	18.014	6,326,765
2023-02-07	19.060	19.480	18.900	19.260	18.261	5,135,349
2023-02-06	19.760	19.760	18.960	19.280	18.280	9,862,948
2023-02-03	19.220	19.800	19.000	19.620	18.602	10,540,260
2023-02-02	20.400	20.400	19.360	19.520	18.507	16,245,970
2023-02-01	20.050	20.500	19.660	20.250	19.199	7,842,518
2023-01-31	20.500	20.600	19.620	20.000	18.962	14,960,540
2023-01-30	22.200	22.600	19.940	20.150	19.104	25,435,211
2023-01-27	22.050	22.750	21.950	22.400	21.238	5,562,815
2023-01-26	22.700	22.750	21.600	22.050	20.906	5,983,650
2023-01-20	21.400	22.200	21.400	22.150	21.001	6,818,976
2023-01-19	20.700	21.450	20.700	21.200	20.100	3,712,585
2023-01-18	20.400	21.500	20.400	21.250	20.147	10,032,770
2023-01-17	20.700	21.250	20.300	20.700	19.626	4,957,960
2023-01-16	21.600	21.800	20.200	20.850	19.768	18,770,311
2023-01-13	21.150	21.950	20.650	21.350	20.242	16,586,789
2023-01-12	21.750	22.300	20.800	21.150	20.053	16,314,570
2023-01-11	22.850	23.200	20.900	21.700	20.574	27,205,900
2023-01-10	23.450	23.500	22.600	22.900	21.712	13,243,200
2023-01-09	23.150	23.850	22.500	23.500	22.281	19,352,430
2023-01-06	23.550	23.600	22.350	22.900	21.712	16,372,980
2023-01-05	22.500	23.950	22.450	23.250	22.044	23,741,020
2023-01-04	21.300	22.100	21.050	22.100	20.953	14,039,120
2023-01-03	20.500	21.400	19.920	21.250	20.147	12,306,290
2022-12-30	21.300	21.500	20.250	20.850	19.768	13,033,770
2022-12-29	21.150	21.500	20.600	20.950	19.863	8,409,700
2022-12-28	21.050	21.700	20.700	21.450	20.337	22,558,359
2022-12-23	20.000	20.900	19.960	20.550	19.484	8,117,891
2022-12-22	19.700	21.000	19.420	20.550	19.484	22,114,910
2022-12-21	18.780	19.500	18.680	19.340	18.337	14,664,770
2022-12-20	18.280	19.120	18.220	18.700	17.730	12,535,200
2022-12-19	18.880	19.300	18.360	18.500	17.540	8,665,492
2022-12-16	18.680	19.180	18.440	18.880	17.900	17,048,830
2022-12-15	19.880	19.900	18.720	19.080	18.090	18,641,000
2022-12-14	18.960	19.700	18.760	19.420	18.412	18,299,170
2022-12-13	18.720	19.620	18.440	18.880	17.900	17,888,109
2022-12-12	19.500	19.740	18.380	18.720	17.749	25,258,330
2022-12-09	19.900	20.100	18.720	19.940	18.905	53,150,809
2022-12-08	19.640	20.550	19.320	20.500	19.436	35,326,621
2022-12-07	20.650	22.000	18.860	19.260	18.261	54,696,898
2022-12-06	20.100	21.400	19.700	20.600	19.531	30,539,199
2022-12-05	20.700	22.050	19.900	20.600	19.531	52,841,672
2022-12-02	19.500	20.250	18.720	19.740	18.716	29,186,109
2022-12-01	21.200	22.600	18.860	19.160	18.166	46,593,473
2022-11-30	17.060	20.000	16.860	19.600	18.583	51,399,770
2022-11-29	15.480	17.540	15.420	17.460	16.554	32,076,590
2022-11-28	14.180	15.440	13.620	15.300	14.506	20,921,000
2022-11-25	14.900	14.980	14.220	14.440	13.691	11,469,000
2022-11-24	15.200	15.260	14.720	15.020	14.241	5,531,000
2022-11-23	15.000	15.020	14.400	14.800	14.032	8,984,862

← NewerPage 16 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.