Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	17.740	17.800	17.000	17.300	16.349	2,670,374
2022-03-01	17.440	18.160	17.420	17.740	16.765	6,653,659
2022-02-28	18.300	18.300	16.780	17.440	16.482	12,273,980
2022-02-25	18.140	19.300	18.080	18.360	17.351	7,977,815
2022-02-24	18.300	18.780	17.700	17.840	16.860	13,628,870
2022-02-23	18.740	18.980	18.120	18.780	17.748	12,309,870
2022-02-22	19.400	19.400	18.040	18.740	17.710	13,545,630
2022-02-21	20.200	21.750	19.320	19.480	18.410	17,767,670
2022-02-18	19.900	20.700	19.780	20.400	19.279	7,756,556
2022-02-17	20.450	20.950	19.220	20.000	18.901	17,391,400
2022-02-16	19.760	20.450	19.480	20.450	19.326	16,722,141
2022-02-15	19.360	19.780	18.680	19.200	18.145	9,832,051
2022-02-14	19.300	20.150	18.540	19.360	18.296	23,509,170
2022-02-11	18.360	19.500	18.120	19.140	18.088	20,403,150
2022-02-10	17.560	18.480	17.560	18.360	17.351	13,056,590
2022-02-09	17.240	17.620	16.840	17.320	16.368	5,156,200
2022-02-08	17.600	17.760	17.020	17.120	16.179	9,181,000
2022-02-07	17.720	17.760	16.940	17.540	16.576	8,604,000
2022-02-04	16.920	17.780	16.700	17.660	16.690	9,730,391
2022-01-31	16.100	17.220	15.540	16.680	15.763	7,795,000
2022-01-28	15.980	16.080	15.120	15.840	14.970	7,747,510
2022-01-27	16.200	16.380	14.760	15.600	14.743	12,277,000
2022-01-26	17.020	17.760	15.940	16.120	15.234	14,881,900
2022-01-25	17.320	17.800	16.760	17.000	16.066	12,449,540
2022-01-24	17.800	19.200	17.060	17.300	16.349	23,924,609
2022-01-21	17.120	18.600	16.900	18.240	17.238	25,172,000
2022-01-20	15.980	17.600	15.980	17.120	16.179	18,987,930
2022-01-19	16.100	16.220	15.500	15.780	14.913	10,002,200
2022-01-18	15.260	17.640	15.240	16.060	15.177	36,586,512
2022-01-17	15.360	15.600	14.720	15.000	14.176	15,884,190
2022-01-14	14.820	15.960	14.700	15.360	14.516	13,849,000
2022-01-13	15.900	16.360	14.860	15.000	14.176	15,691,870
2022-01-12	14.020	16.320	13.760	15.880	15.007	27,767,711
2022-01-11	14.200	14.720	13.800	14.020	13.250	10,783,260
2022-01-10	13.800	14.400	13.700	14.280	13.495	13,167,400
2022-01-07	13.680	14.240	13.060	14.020	13.250	5,776,137
2022-01-06	14.000	14.180	13.500	13.680	12.928	8,318,209
2022-01-05	13.700	14.660	13.700	14.000	13.231	13,069,100
2022-01-04	13.500	14.420	13.500	13.740	12.985	8,998,100
2022-01-03	14.000	14.000	13.340	13.500	12.758	4,548,000
2021-12-31	12.980	14.480	12.980	13.700	12.947	4,467,000
2021-12-30	13.220	13.260	12.620	12.820	12.116	3,672,570
2021-12-29	13.920	13.920	12.920	12.980	12.267	4,353,000
2021-12-28	14.200	14.200	13.720	13.940	13.174	9,210,001
2021-12-24	13.300	13.780	13.280	13.500	12.758	7,283,517
2021-12-23	13.560	13.560	12.980	13.140	12.418	6,157,565
2021-12-22	13.460	13.820	13.240	13.460	12.720	5,703,440
2021-12-21	12.960	13.680	12.960	13.420	12.683	8,748,286
2021-12-20	13.000	13.700	12.940	12.960	12.248	6,649,353
2021-12-17	13.460	13.460	12.900	13.060	12.342	12,034,170
2021-12-16	13.600	13.800	13.300	13.420	12.683	10,294,080
2021-12-15	13.680	13.960	13.400	13.660	12.909	8,915,742
2021-12-14	13.700	14.000	13.200	13.680	12.928	14,616,280
2021-12-13	15.220	15.220	13.860	13.960	13.193	16,014,730
2021-12-10	15.500	15.820	14.880	15.000	14.176	10,567,920
2021-12-09	15.000	15.980	14.740	15.880	15.007	14,829,400
2021-12-08	15.000	15.380	14.600	14.740	13.930	11,221,880
2021-12-07	14.500	15.160	14.420	15.040	14.214	14,277,540
2021-12-06	15.200	15.200	14.240	14.280	13.495	6,879,973
2021-12-03	15.000	15.920	15.000	15.540	14.686	9,888,019

← NewerPage 20 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.