Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 15.000 | 15.920 | 15.000 | 15.540 | 14.686 | 9,888,019 |
| 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 |
| 2021-10-22 | 21.450 | 21.850 | 20.750 | 21.350 | 20.177 | 5,868,641 |
| 2021-10-21 | 22.700 | 22.700 | 21.200 | 21.450 | 20.271 | 5,954,835 |
| 2021-10-20 | 22.750 | 23.000 | 22.400 | 22.700 | 21.453 | 6,223,397 |
| 2021-10-19 | 22.300 | 22.900 | 22.300 | 22.750 | 21.500 | 8,777,292 |
| 2021-10-18 | 22.200 | 22.950 | 22.200 | 22.500 | 21.264 | 1,903,842 |
← NewerPage 21 of 21 · 1,235 trading days
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.