Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16.300	16.300	14.800	15.060	14.279	7,474,940
2022-11-21	16.380	16.400	15.340	15.940	15.113	10,571,880
2022-11-18	17.000	17.480	16.640	16.760	15.890	11,899,510
2022-11-17	16.780	16.900	15.960	16.780	15.909	14,579,620
2022-11-16	16.820	17.420	16.500	16.900	16.023	13,870,410
2022-11-15	16.160	17.800	16.120	16.800	15.928	29,634,520
2022-11-14	16.900	17.200	15.900	16.040	15.208	19,746,760
2022-11-11	16.880	16.880	15.420	16.540	15.682	40,148,398
2022-11-10	14.300	15.340	13.820	15.140	14.354	19,184,000
2022-11-09	15.200	15.500	14.600	14.760	13.994	11,786,290
2022-11-08	15.600	15.880	14.980	15.480	14.677	8,347,000
2022-11-07	15.100	16.420	14.300	15.600	14.791	33,412,109
2022-11-04	14.380	16.720	14.360	15.500	14.696	33,201,859
2022-11-03	14.600	14.600	13.340	14.180	13.444	17,928,400
2022-11-02	13.980	15.180	13.460	14.880	14.108	18,921,221
2022-11-01	12.320	14.000	11.840	13.600	12.894	39,552,461
2022-10-31	12.680	12.680	11.940	12.320	11.681	13,979,010
2022-10-28	13.180	13.520	12.600	12.860	12.193	8,481,440
2022-10-27	13.680	14.180	13.220	13.380	12.686	12,001,000
2022-10-26	12.880	13.900	12.340	13.300	12.610	13,513,520
2022-10-25	11.660	13.280	11.600	12.820	12.155	17,816,420
2022-10-24	13.180	13.260	11.760	11.900	11.283	17,314,279
2022-10-21	13.600	13.760	13.240	13.280	12.591	5,014,342
2022-10-20	13.560	13.840	13.100	13.600	12.894	10,697,850
2022-10-19	14.380	14.440	13.720	13.740	13.027	3,743,937
2022-10-18	14.220	14.600	13.760	14.440	13.691	5,079,210
2022-10-17	14.020	14.180	13.000	13.960	13.236	10,703,680
2022-10-14	13.900	14.420	13.900	14.020	13.293	8,866,616
2022-10-13	14.300	14.460	13.620	13.620	12.913	10,502,060
2022-10-12	14.420	14.540	13.460	14.000	13.274	15,834,090
2022-10-11	14.800	14.840	14.000	14.380	13.634	9,361,811
2022-10-10	15.040	15.040	14.260	14.800	14.032	13,237,770
2022-10-07	16.140	16.140	15.280	15.300	14.506	6,048,000
2022-10-06	16.600	16.600	16.100	16.200	15.359	6,824,000
2022-10-05	15.500	16.680	15.180	16.600	15.739	18,374,600
2022-10-03	13.200	14.800	13.200	14.460	13.710	30,600,320
2022-09-30	16.280	16.280	12.720	12.880	12.212	46,573,801
2022-09-29	16.800	16.920	15.960	16.180	15.340	7,507,040
2022-09-28	17.300	17.520	16.420	16.580	15.720	12,175,110
2022-09-27	16.240	17.280	15.840	17.240	16.345	15,121,200
2022-09-26	15.200	16.680	14.880	16.200	15.359	11,299,040
2022-09-23	15.060	15.800	15.060	15.200	14.411	5,445,757
2022-09-22	15.380	15.480	15.080	15.400	14.601	4,097,809
2022-09-21	15.760	15.980	15.400	15.520	14.715	4,194,826
2022-09-20	16.300	16.300	14.500	15.760	14.942	17,913,230
2022-09-19	16.100	16.420	15.700	15.980	15.151	5,888,193
2022-09-16	15.580	16.320	15.580	16.000	15.170	6,825,347
2022-09-15	16.100	16.100	15.400	15.740	14.923	4,485,985
2022-09-14	15.480	16.000	15.240	15.800	14.980	4,430,048
2022-09-13	15.580	16.260	15.580	15.860	15.037	9,450,621
2022-09-09	14.400	15.440	14.200	15.380	14.582	11,294,210
2022-09-08	14.560	14.560	14.060	14.120	13.387	5,639,887
2022-09-07	14.720	14.720	14.180	14.300	13.558	4,123,569
2022-09-06	14.500	14.940	14.500	14.720	13.956	10,726,140
2022-09-05	14.580	14.660	14.140	14.420	13.672	10,119,000
2022-09-02	15.120	15.120	14.660	14.740	13.975	10,898,000
2022-09-01	15.500	15.500	15.100	15.220	14.430	14,693,910
2022-08-31	15.720	15.900	14.840	15.540	14.734	25,072,000
2022-08-30	16.780	16.780	15.920	16.000	15.170	13,365,700
2022-08-29	17.000	17.020	16.420	16.780	15.909	5,577,000

← NewerPage 17 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.