Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.220	2.220	2.170	2.170	2.141	5,868,000
2026-01-27	2.210	2.210	2.150	2.210	2.180	4,989,000
2026-01-26	2.140	2.210	2.130	2.210	2.180	9,584,000
2026-01-23	2.090	2.170	2.090	2.140	2.111	4,005,000
2026-01-22	2.100	2.130	2.080	2.090	2.062	3,011,000
2026-01-21	2.160	2.160	2.060	2.090	2.062	6,175,000
2026-01-20	2.050	2.200	2.050	2.160	2.131	14,882,500
2026-01-19	2.060	2.080	1.980	2.040	2.012	6,050,000
2026-01-16	2.020	2.050	2.000	2.020	1.993	3,287,500
2026-01-15	1.940	2.070	1.920	2.020	1.993	10,644,000
2026-01-14	1.850	1.980	1.850	1.960	1.933	12,536,200
2026-01-13	1.980	1.980	1.840	1.860	1.835	17,249,000
2026-01-12	1.880	1.990	1.850	1.980	1.953	14,741,280
2026-01-09	1.900	1.920	1.860	1.870	1.845	3,446,000
2026-01-08	1.920	1.920	1.860	1.870	1.845	5,171,000
2026-01-07	1.870	1.950	1.870	1.920	1.894	9,859,000
2026-01-06	1.900	1.920	1.810	1.860	1.835	9,743,000
2026-01-05	1.890	1.900	1.820	1.900	1.874	4,639,000
2026-01-02	1.790	1.890	1.780	1.880	1.854	6,222,001
2025-12-31	1.780	1.820	1.760	1.790	1.766	3,990,000
2025-12-30	1.820	1.840	1.760	1.760	1.736	4,828,320
2025-12-29	1.790	1.830	1.790	1.810	1.785	4,502,000
2025-12-24	1.780	1.820	1.780	1.790	1.766	1,774,000
2025-12-23	1.790	1.790	1.750	1.780	1.756	2,197,000
2025-12-22	1.770	1.820	1.770	1.820	1.795	4,513,000
2025-12-19	1.720	1.770	1.720	1.770	1.746	3,696,000
2025-12-18	1.730	1.750	1.700	1.720	1.697	2,137,000
2025-12-17	1.710	1.770	1.710	1.730	1.707	2,725,000
2025-12-16	1.730	1.750	1.700	1.730	1.707	2,414,000
2025-12-15	1.700	1.760	1.690	1.730	1.707	2,330,000
2025-12-12	1.680	1.760	1.680	1.720	1.697	6,103,000
2025-12-11	1.660	1.670	1.620	1.660	1.637	3,332,000
2025-12-10	1.620	1.660	1.580	1.660	1.637	4,689,000
2025-12-09	1.680	1.680	1.600	1.600	1.578	7,508,997
2025-12-08	1.770	1.770	1.660	1.670	1.647	7,817,529
2025-12-05	1.750	1.770	1.720	1.750	1.726	5,255,000
2025-12-04	1.790	1.790	1.730	1.740	1.716	5,057,000
2025-12-03	1.790	1.810	1.770	1.800	1.776	4,707,000
2025-12-02	1.810	1.820	1.780	1.790	1.766	4,500,000
2025-12-01	1.840	1.840	1.780	1.810	1.785	2,428,000
2025-11-28	1.790	1.810	1.780	1.780	1.756	2,901,000
2025-11-27	1.780	1.820	1.780	1.790	1.766	1,227,000
2025-11-26	1.760	1.830	1.760	1.810	1.785	7,501,500
2025-11-25	1.780	1.780	1.750	1.750	1.726	3,057,139
2025-11-24	1.740	1.800	1.710	1.800	1.776	21,580,131
2025-11-21	1.830	1.830	1.730	1.740	1.716	6,935,000
2025-11-20	1.830	1.890	1.810	1.810	1.785	6,014,000
2025-11-19	1.840	1.870	1.820	1.850	1.825	5,807,000
2025-11-18	1.850	1.880	1.800	1.840	1.815	5,430,000
2025-11-17	1.870	1.880	1.830	1.870	1.845	2,906,373
2025-11-14	1.900	1.930	1.860	1.870	1.845	4,125,000
2025-11-13	1.960	1.980	1.890	1.940	1.914	4,311,000
2025-11-12	2.000	2.000	1.950	1.960	1.933	2,533,000
2025-11-11	1.910	2.000	1.900	2.000	1.973	4,982,000
2025-11-10	1.810	1.930	1.810	1.920	1.894	7,626,895
2025-11-07	1.840	1.850	1.790	1.800	1.776	2,647,000
2025-11-06	1.810	1.840	1.790	1.830	1.805	3,442,000
2025-11-05	1.780	1.860	1.730	1.810	1.785	7,178,000
2025-11-04	1.800	1.830	1.770	1.790	1.766	6,590,000
2025-11-03	1.770	1.830	1.770	1.800	1.776	4,153,000

← NewerPage 4 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.