Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.230	1.270	1.220	1.270	1.270	2,706,000
2026-07-28	1.230	1.240	1.200	1.210	1.210	1,438,000
2026-07-27	1.200	1.250	1.200	1.220	1.220	389,000
2026-07-24	1.250	1.250	1.200	1.220	1.220	681,000
2026-07-23	1.230	1.280	1.220	1.270	1.270	742,001
2026-07-22	1.240	1.260	1.230	1.250	1.250	1,221,000
2026-07-21	1.280	1.280	1.250	1.280	1.280	962,000
2026-07-20	1.200	1.260	1.200	1.260	1.260	1,289,000
2026-07-17	1.250	1.260	1.180	1.200	1.200	3,493,000
2026-07-16	1.250	1.290	1.250	1.260	1.260	1,491,000
2026-07-15	1.200	1.270	1.190	1.240	1.240	2,777,000
2026-07-14	1.190	1.210	1.170	1.200	1.200	591,000
2026-07-13	1.230	1.240	1.190	1.190	1.190	1,015,000
2026-07-10	1.220	1.240	1.210	1.230	1.230	1,047,000
2026-07-09	1.240	1.250	1.220	1.220	1.220	1,142,000
2026-07-08	1.240	1.280	1.230	1.270	1.270	1,122,000
2026-07-07	1.250	1.250	1.210	1.240	1.240	1,420,000
2026-07-06	1.230	1.260	1.220	1.250	1.250	1,445,000
2026-07-03	1.250	1.280	1.230	1.230	1.230	1,134,000
2026-07-02	1.250	1.270	1.240	1.250	1.250	2,464,000
2026-06-30	1.230	1.230	1.160	1.210	1.210	4,021,000
2026-06-29	1.200	1.240	1.180	1.230	1.230	3,300,000
2026-06-26	1.170	1.200	1.150	1.180	1.180	3,683,000
2026-06-25	1.210	1.210	1.170	1.180	1.180	2,689,500
2026-06-24	1.210	1.250	1.170	1.210	1.210	2,397,001
2026-06-23	1.230	1.250	1.190	1.210	1.210	4,037,000
2026-06-22	1.280	1.280	1.170	1.230	1.230	4,614,000
2026-06-18	1.330	1.330	1.230	1.280	1.280	10,672,500
2026-06-17	1.370	1.380	1.310	1.330	1.330	4,760,000
2026-06-16	1.490	1.490	1.370	1.380	1.380	3,107,000
2026-06-15	1.500	1.530	1.470	1.490	1.490	2,079,000
2026-06-12	1.430	1.500	1.420	1.480	1.480	3,235,001
2026-06-11	1.450	1.460	1.420	1.430	1.430	2,737,000
2026-06-10	1.420	1.470	1.420	1.450	1.450	1,381,000
2026-06-09	1.470	1.470	1.400	1.440	1.440	1,723,000
2026-06-08	1.470	1.480	1.440	1.470	1.450	2,403,000
2026-06-05	1.540	1.540	1.480	1.480	1.460	2,709,000
2026-06-04	1.560	1.560	1.500	1.530	1.509	1,727,000
2026-06-03	1.580	1.580	1.520	1.550	1.529	3,346,490
2026-06-02	1.610	1.620	1.570	1.580	1.559	2,581,000
2026-06-01	1.550	1.620	1.550	1.610	1.588	2,158,000
2026-05-29	1.500	1.580	1.500	1.550	1.529	2,210,001
2026-05-28	1.520	1.530	1.470	1.500	1.480	4,119,000
2026-05-27	1.530	1.540	1.510	1.530	1.509	3,528,020
2026-05-26	1.520	1.560	1.470	1.540	1.519	5,430,000
2026-05-22	1.540	1.580	1.510	1.530	1.509	5,310,000
2026-05-21	1.560	1.600	1.530	1.540	1.519	3,147,000
2026-05-20	1.600	1.600	1.550	1.560	1.539	1,226,000
2026-05-19	1.570	1.600	1.560	1.580	1.559	2,198,200
2026-05-18	1.620	1.620	1.540	1.570	1.549	5,084,000
2026-05-15	1.630	1.650	1.600	1.620	1.598	3,211,000
2026-05-14	1.670	1.680	1.630	1.640	1.618	4,634,000
2026-05-13	1.690	1.700	1.650	1.670	1.647	3,451,060
2026-05-12	1.730	1.730	1.680	1.680	1.657	2,088,000
2026-05-11	1.740	1.740	1.700	1.720	1.697	2,914,001
2026-05-08	1.770	1.790	1.740	1.740	1.716	2,082,000
2026-05-07	1.750	1.790	1.750	1.770	1.746	1,496,000
2026-05-06	1.810	1.810	1.730	1.740	1.716	3,105,770
2026-05-05	1.790	1.820	1.770	1.810	1.785	1,491,000
2026-05-04	1.780	1.820	1.770	1.800	1.776	1,517,001

← NewerPage 2 of 3 · 125 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.