Jiumaojiu International Holding Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	15.080	15.580	14.660	15.000	14.176	10,085,130
2021-12-01	16.020	16.080	15.320	15.400	14.554	7,927,474
2021-11-30	16.440	16.720	16.040	16.180	15.291	11,422,960
2021-11-29	16.900	17.340	16.260	16.400	15.499	9,229,991
2021-11-26	18.220	18.600	16.920	17.120	16.179	8,527,100
2021-11-25	18.140	18.680	18.080	18.380	17.370	4,978,977
2021-11-24	18.500	18.560	17.860	18.260	17.257	3,157,263
2021-11-23	18.680	18.980	18.320	18.500	17.483	3,261,002
2021-11-22	18.980	18.980	18.460	18.700	17.672	3,220,000
2021-11-19	18.320	19.220	18.320	18.720	17.691	4,528,300
2021-11-18	18.800	19.360	18.640	18.880	17.843	5,432,416
2021-11-17	18.720	19.120	18.560	19.080	18.032	5,377,529
2021-11-16	18.180	18.840	17.800	18.760	17.729	5,856,086
2021-11-15	18.180	18.500	17.960	18.040	17.049	3,397,301
2021-11-12	18.580	18.600	17.840	18.260	17.257	5,651,271
2021-11-11	17.820	18.620	17.560	18.540	17.521	4,952,632
2021-11-10	17.580	17.820	16.800	17.700	16.727	10,343,030
2021-11-09	18.400	18.520	17.380	17.600	16.633	7,278,264
2021-11-08	16.980	18.540	16.860	18.300	17.294	13,114,950
2021-11-05	17.600	17.640	16.880	16.980	16.047	15,469,990
2021-11-04	18.300	18.500	17.460	17.600	16.633	7,490,886
2021-11-03	18.700	18.700	17.840	18.120	17.124	8,778,878
2021-11-02	18.600	19.580	18.240	18.300	17.294	8,931,000
2021-11-01	19.500	19.500	18.120	18.600	17.578	10,350,030
2021-10-29	19.780	19.880	19.320	19.500	18.428	6,400,690
2021-10-28	20.200	20.600	19.600	19.740	18.655	7,129,545
2021-10-27	20.600	20.600	19.740	20.150	19.043	10,156,000
2021-10-26	19.800	20.750	19.540	20.350	19.232	14,243,580
2021-10-25	21.300	21.300	19.280	19.600	18.523	18,164,150

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.