Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.860	17.600	16.800	17.280	16.383	8,524,355
2022-08-25	17.180	17.300	16.000	16.600	15.739	11,844,670
2022-08-24	17.460	17.620	16.880	17.020	16.137	6,610,098
2022-08-23	17.540	17.680	17.060	17.320	16.421	6,735,571
2022-08-22	17.300	17.760	17.200	17.560	16.649	3,919,001
2022-08-19	18.280	18.280	17.540	17.620	16.706	7,146,935
2022-08-18	18.840	18.900	18.280	18.460	17.502	4,394,976
2022-08-17	18.240	18.780	17.920	18.740	17.768	5,059,100
2022-08-16	18.960	18.960	17.520	18.000	17.066	9,058,983
2022-08-15	18.940	19.460	18.660	18.740	17.768	5,882,171
2022-08-12	18.000	18.980	17.860	18.840	17.862	6,667,000
2022-08-11	17.580	18.060	17.480	17.860	16.933	5,515,600
2022-08-10	18.260	18.580	17.300	17.500	16.592	12,574,970
2022-08-09	17.800	18.100	17.320	18.020	17.085	6,001,325
2022-08-08	18.120	18.120	17.380	17.620	16.706	11,756,670
2022-08-05	18.520	18.800	18.060	18.500	17.540	6,374,120
2022-08-04	17.660	18.500	17.660	18.340	17.388	5,792,925
2022-08-03	17.540	18.180	17.420	17.640	16.725	6,825,595
2022-08-02	17.100	17.680	16.900	17.500	16.592	9,668,210
2022-08-01	17.080	17.720	16.640	17.640	16.725	6,495,689
2022-07-29	18.560	18.560	17.060	17.080	16.194	7,814,858
2022-07-28	18.200	18.580	17.960	18.280	17.332	2,976,105
2022-07-27	18.400	18.400	17.940	18.000	17.066	4,440,450
2022-07-26	18.280	19.040	18.280	18.540	17.578	7,984,390
2022-07-25	18.620	18.620	17.940	18.160	17.218	2,581,518
2022-07-22	18.360	18.640	18.060	18.320	17.369	5,650,871
2022-07-21	18.100	18.380	17.860	18.000	17.066	5,422,320
2022-07-20	17.360	18.080	17.300	18.020	17.085	9,532,677
2022-07-19	18.100	18.100	17.120	17.360	16.459	4,488,465
2022-07-18	17.800	18.060	17.320	17.760	16.839	8,155,080
2022-07-15	18.580	18.580	17.620	17.760	16.839	7,821,593
2022-07-14	18.440	18.480	17.940	18.220	17.275	5,147,154
2022-07-13	17.920	18.900	17.920	18.520	17.559	7,017,085
2022-07-12	18.000	18.600	17.640	18.080	17.142	6,876,244
2022-07-11	19.200	19.460	18.020	18.240	17.294	10,116,550
2022-07-08	19.580	19.980	19.260	19.420	18.412	7,626,972
2022-07-07	18.500	19.580	18.200	19.120	18.128	11,209,270
2022-07-06	19.680	19.680	18.360	18.880	17.900	18,183,730
2022-07-05	19.780	20.100	19.000	19.740	18.716	11,787,280
2022-07-04	20.200	20.450	19.120	19.840	18.811	16,791,689
2022-06-30	21.150	21.700	20.400	20.850	19.768	18,304,520
2022-06-29	22.000	22.200	20.400	21.050	19.958	19,106,500
2022-06-28	20.000	22.500	19.700	22.000	20.858	27,545,840
2022-06-27	18.800	20.600	18.800	20.300	19.247	25,936,480
2022-06-24	17.600	18.780	17.600	18.660	17.692	10,065,440
2022-06-23	17.480	17.900	17.360	17.580	16.668	4,169,000
2022-06-22	17.960	18.520	17.360	17.440	16.535	6,392,054
2022-06-21	17.780	18.240	17.340	18.160	17.218	7,476,175
2022-06-20	17.960	18.280	17.540	17.780	16.857	5,520,010
2022-06-17	16.860	18.000	16.860	17.900	16.971	8,182,233
2022-06-16	17.800	17.980	16.900	17.100	16.213	7,265,776
2022-06-15	17.400	17.740	17.380	17.500	16.592	6,209,175
2022-06-14	16.600	17.520	16.600	17.380	16.478	9,710,700
2022-06-13	17.400	17.460	16.780	17.080	16.194	11,823,870
2022-06-10	17.480	18.440	17.200	17.960	17.028	11,255,430
2022-06-09	18.680	19.280	17.500	17.760	16.839	18,384,211
2022-06-08	18.620	19.080	17.820	18.600	17.635	12,830,160
2022-06-07	18.580	19.240	18.240	18.560	17.540	9,053,858
2022-06-06	17.900	18.800	17.820	18.780	17.748	12,549,550
2022-06-02	17.940	18.180	17.540	17.860	16.879	9,003,921

← NewerPage 18 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.