Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	18.800	19.360	17.720	17.920	16.935	17,702,699
2022-05-31	17.220	18.560	17.200	18.380	17.370	28,132,119
2022-05-30	15.940	17.380	15.940	17.120	16.179	22,464,920
2022-05-27	16.120	16.160	15.420	15.620	14.762	5,912,250
2022-05-26	15.940	15.940	15.280	15.720	14.856	4,323,403
2022-05-25	15.380	16.060	15.380	15.560	14.705	7,553,855
2022-05-24	16.340	16.500	15.200	15.520	14.667	9,567,935
2022-05-23	17.080	17.480	16.060	16.360	15.461	13,997,530
2022-05-20	16.960	17.720	16.940	17.580	16.614	12,465,990
2022-05-19	16.320	17.000	16.260	16.960	16.028	5,587,850
2022-05-18	17.060	17.160	16.380	17.100	16.160	9,631,000
2022-05-17	16.880	17.180	16.560	17.060	16.123	8,266,667
2022-05-16	16.740	16.980	16.220	16.880	15.952	6,552,024
2022-05-13	16.240	16.420	15.720	16.380	15.480	6,896,268
2022-05-12	16.000	16.920	15.900	16.120	15.234	8,543,000
2022-05-11	15.660	17.000	15.100	16.280	15.385	11,556,610
2022-05-10	14.900	15.740	14.080	15.440	14.592	12,524,120
2022-05-06	16.100	16.100	15.240	15.440	14.592	14,336,440
2022-05-05	17.000	17.380	16.500	16.640	15.726	6,624,000
2022-05-04	17.580	17.620	16.700	16.900	15.971	5,085,259
2022-05-03	17.520	18.080	16.960	17.620	16.652	6,937,218
2022-04-29	16.320	17.680	16.260	17.600	16.633	10,988,970
2022-04-28	16.240	16.500	15.480	16.460	15.556	11,721,880
2022-04-27	14.480	15.840	14.400	15.640	14.781	12,342,630
2022-04-26	14.360	15.380	14.340	14.680	13.873	10,467,130
2022-04-25	15.480	15.560	14.260	14.300	13.514	13,157,060
2022-04-22	16.200	16.400	15.040	15.960	15.083	11,460,910
2022-04-21	16.720	16.740	15.900	16.220	15.329	11,837,000
2022-04-20	16.600	17.840	16.500	16.660	15.745	18,498,000
2022-04-19	16.600	17.720	16.180	16.600	15.688	15,814,660
2022-04-14	16.080	16.800	15.880	16.700	15.782	20,267,439
2022-04-13	14.640	16.140	14.640	15.580	14.724	16,145,500
2022-04-12	13.800	15.360	13.700	15.040	14.214	23,287,859
2022-04-11	15.320	15.320	13.620	13.680	12.928	16,777,570
2022-04-08	15.400	15.580	14.880	15.520	14.667	6,890,691
2022-04-07	15.900	16.160	14.840	15.500	14.648	12,931,480
2022-04-06	16.600	16.660	15.680	15.860	14.988	14,564,600
2022-04-04	17.340	17.580	16.700	16.900	15.971	7,386,500
2022-04-01	16.600	17.340	16.420	17.240	16.293	6,786,719
2022-03-31	16.900	17.180	16.220	16.800	15.877	7,465,393
2022-03-30	15.920	17.000	15.900	16.820	15.896	15,886,940
2022-03-29	15.280	16.500	14.900	15.920	15.045	12,017,000
2022-03-28	14.700	15.020	13.600	15.000	14.176	17,436,350
2022-03-25	15.480	16.200	14.440	14.700	13.892	16,650,480
2022-03-24	15.400	16.300	15.120	15.480	14.629	19,496,520
2022-03-23	14.900	15.780	14.520	15.160	14.327	14,903,040
2022-03-22	14.700	15.160	14.420	14.780	13.968	10,904,240
2022-03-21	16.040	16.040	14.320	14.720	13.911	20,578,869
2022-03-18	14.500	15.900	13.660	15.540	14.686	21,934,529
2022-03-17	16.120	16.800	14.260	14.820	14.006	25,740,211
2022-03-16	12.900	14.080	11.720	14.020	13.250	36,288,047
2022-03-15	11.880	12.660	10.820	11.520	10.887	41,571,301
2022-03-14	12.660	13.140	11.700	11.880	11.227	41,852,441
2022-03-11	14.500	14.500	12.200	13.900	13.136	35,412,820
2022-03-10	16.000	16.120	14.840	14.940	14.119	9,913,215
2022-03-09	15.500	15.700	14.200	15.300	14.459	22,782,699
2022-03-08	15.340	15.760	14.920	15.280	14.440	20,595,961
2022-03-07	16.480	16.500	15.280	15.700	14.837	19,742,539
2022-03-04	17.320	17.600	16.420	16.700	15.782	7,969,882
2022-03-03	17.800	18.800	17.300	17.800	16.822	12,063,890

← NewerPage 19 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.