Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.830	1.850	1.750	1.750	1.726	2,880,000
2026-04-29	1.840	1.870	1.840	1.850	1.825	1,297,000
2026-04-28	1.810	1.830	1.790	1.830	1.805	1,291,000
2026-04-27	1.800	1.850	1.790	1.820	1.795	2,409,000
2026-04-24	1.850	1.860	1.820	1.830	1.805	1,710,000
2026-04-23	1.910	1.910	1.850	1.860	1.835	1,897,000
2026-04-22	1.940	1.950	1.910	1.910	1.884	1,335,000
2026-04-21	1.920	1.970	1.910	1.950	1.924	2,444,000
2026-04-20	1.940	1.940	1.900	1.920	1.894	2,562,000
2026-04-17	1.940	1.950	1.920	1.940	1.914	2,743,000
2026-04-16	1.950	1.980	1.910	1.950	1.924	3,982,000
2026-04-15	1.930	1.970	1.930	1.950	1.924	3,551,000
2026-04-14	1.920	1.940	1.900	1.920	1.894	3,422,124
2026-04-13	1.870	1.940	1.850	1.900	1.874	3,903,000
2026-04-10	1.830	1.900	1.820	1.870	1.845	5,097,000
2026-04-09	1.810	1.820	1.770	1.820	1.795	2,403,000
2026-04-08	1.790	1.810	1.760	1.810	1.785	3,461,000
2026-04-02	1.730	1.760	1.690	1.750	1.726	3,462,000
2026-04-01	1.670	1.750	1.670	1.730	1.707	5,505,000
2026-03-31	1.700	1.700	1.610	1.630	1.608	5,095,000
2026-03-30	1.680	1.750	1.670	1.690	1.667	4,661,000
2026-03-27	1.710	1.730	1.700	1.700	1.677	2,647,000
2026-03-26	1.750	1.790	1.690	1.690	1.667	3,504,000
2026-03-25	1.780	1.800	1.750	1.750	1.726	2,575,000
2026-03-24	1.790	1.790	1.710	1.770	1.746	2,223,000
2026-03-23	1.780	1.780	1.680	1.690	1.667	6,603,100
2026-03-20	1.870	1.880	1.780	1.780	1.756	39,995,969
2026-03-19	1.900	1.900	1.860	1.860	1.835	5,105,000
2026-03-18	1.900	1.930	1.870	1.900	1.874	1,761,000
2026-03-17	1.910	1.940	1.890	1.900	1.874	3,007,000
2026-03-16	1.880	1.920	1.880	1.910	1.884	1,517,000
2026-03-13	1.870	1.880	1.850	1.860	1.835	4,976,000
2026-03-12	1.890	1.890	1.860	1.880	1.854	2,417,000
2026-03-11	1.900	1.920	1.860	1.910	1.884	3,608,000
2026-03-10	1.920	1.940	1.890	1.900	1.874	1,763,000
2026-03-09	1.900	1.940	1.870	1.900	1.874	2,013,000
2026-03-06	1.920	1.960	1.900	1.940	1.914	2,135,000
2026-03-05	1.930	1.930	1.870	1.870	1.845	2,640,000
2026-03-04	1.910	1.920	1.840	1.900	1.874	6,986,000
2026-03-03	1.950	2.000	1.880	1.910	1.884	5,599,000
2026-03-02	2.020	2.040	1.950	1.950	1.924	6,511,000
2026-02-27	2.110	2.110	2.040	2.050	2.022	4,732,000
2026-02-26	2.180	2.180	2.100	2.110	2.081	5,061,000
2026-02-25	2.200	2.260	2.160	2.160	2.131	3,580,000
2026-02-24	2.200	2.220	2.090	2.180	2.150	5,743,000
2026-02-23	2.250	2.330	2.210	2.210	2.180	5,354,000
2026-02-20	2.230	2.320	2.230	2.240	2.210	3,058,000
2026-02-16	2.230	2.260	2.220	2.230	2.200	755,000
2026-02-13	2.140	2.280	2.130	2.270	2.239	6,766,900
2026-02-12	2.250	2.270	2.150	2.160	2.131	6,549,000
2026-02-11	2.260	2.290	2.230	2.280	2.249	3,986,000
2026-02-10	2.230	2.290	2.190	2.260	2.229	3,995,000
2026-02-09	2.250	2.270	2.220	2.230	2.200	3,629,000
2026-02-06	2.160	2.250	2.120	2.250	2.219	11,457,000
2026-02-05	2.120	2.220	2.120	2.180	2.150	7,936,500
2026-02-04	2.080	2.180	2.070	2.140	2.111	4,790,000
2026-02-03	2.100	2.130	2.040	2.060	2.032	4,308,000
2026-02-02	2.130	2.150	2.040	2.070	2.042	6,863,000
2026-01-30	2.270	2.270	2.140	2.140	2.111	6,970,000
2026-01-29	2.170	2.280	2.100	2.270	2.239	9,262,000

← NewerPage 3 of 5 · 246 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.