Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.860	1.870	1.770	1.770	1.746	15,596,000
2025-10-30	2.000	2.000	1.830	1.840	1.815	19,292,000
2025-10-28	2.030	2.030	1.980	1.980	1.953	4,940,491
2025-10-27	2.050	2.070	2.020	2.040	2.012	4,835,000
2025-10-24	2.090	2.090	2.040	2.050	2.022	2,024,000
2025-10-23	2.010	2.100	1.990	2.070	2.042	7,847,000
2025-10-22	2.010	2.030	1.980	2.010	1.983	3,909,000
2025-10-21	2.040	2.070	2.000	2.010	1.983	3,753,000
2025-10-20	2.020	2.070	2.020	2.030	2.002	4,109,615
2025-10-17	2.090	2.090	2.000	2.010	1.983	8,773,000
2025-10-16	2.080	2.110	2.060	2.090	2.062	9,488,602
2025-10-15	2.020	2.070	2.010	2.040	2.012	6,415,174
2025-10-14	2.080	2.080	1.990	2.000	1.973	8,417,000
2025-10-13	2.050	2.080	1.980	2.080	2.052	9,056,000
2025-10-10	2.070	2.120	2.050	2.080	2.052	6,387,800
2025-10-09	2.060	2.100	2.040	2.060	2.032	7,450,000
2025-10-08	2.050	2.060	2.010	2.040	2.012	5,818,912
2025-10-06	2.100	2.100	2.030	2.050	2.022	4,094,000
2025-10-03	2.130	2.160	2.060	2.100	2.071	5,136,000
2025-10-02	2.090	2.150	2.080	2.130	2.101	8,294,662
2025-09-30	2.080	2.100	2.050	2.090	2.062	4,981,000
2025-09-29	2.040	2.090	2.020	2.080	2.052	6,558,000
2025-09-26	2.050	2.070	2.000	2.020	1.993	8,116,600
2025-09-25	2.050	2.080	2.030	2.040	2.012	9,142,000
2025-09-24	2.060	2.070	2.020	2.020	1.993	11,184,000
2025-09-23	2.130	2.130	2.040	2.060	2.032	14,632,000
2025-09-22	2.180	2.180	2.120	2.130	2.101	7,368,000
2025-09-19	2.150	2.200	2.150	2.180	2.150	8,853,001
2025-09-18	2.280	2.300	2.130	2.150	2.121	20,019,400
2025-09-17	2.280	2.290	2.260	2.280	2.249	9,859,207
2025-09-16	2.280	2.310	2.250	2.280	2.249	4,374,500
2025-09-15	2.310	2.310	2.250	2.280	2.249	11,123,710
2025-09-12	2.320	2.360	2.310	2.310	2.279	4,744,000
2025-09-11	2.320	2.350	2.290	2.320	2.288	8,745,000
2025-09-10	2.380	2.400	2.320	2.360	2.328	13,972,500
2025-09-09	2.420	2.420	2.360	2.390	2.358	7,943,000
2025-09-08	2.340	2.420	2.330	2.420	2.387	19,934,199
2025-09-05	2.300	2.380	2.300	2.340	2.308	25,949,000
2025-09-04	2.350	2.360	2.290	2.300	2.269	18,396,189
2025-09-03	2.400	2.410	2.340	2.340	2.308	13,382,250
2025-09-02	2.400	2.430	2.340	2.380	2.348	21,084,119
2025-09-01	2.440	2.450	2.390	2.400	2.367	17,810,359
2025-08-29	2.450	2.490	2.410	2.410	2.377	17,216,000
2025-08-28	2.500	2.510	2.400	2.420	2.387	28,501,000
2025-08-27	2.650	2.710	2.490	2.510	2.476	36,674,000
2025-08-26	2.710	2.710	2.590	2.610	2.575	34,650,000
2025-08-25	2.680	2.720	2.470	2.700	2.663	86,458,000
2025-08-22	2.760	2.790	2.740	2.760	2.722	15,688,000
2025-08-21	2.840	2.840	2.740	2.760	2.722	22,220,000
2025-08-20	2.900	2.900	2.760	2.830	2.792	24,603,000
2025-08-19	2.890	2.980	2.860	2.920	2.880	21,763,000
2025-08-18	2.840	2.930	2.840	2.860	2.821	26,306,000
2025-08-15	2.800	2.820	2.760	2.820	2.782	18,031,000
2025-08-14	2.810	2.870	2.770	2.800	2.762	18,976,000
2025-08-13	2.770	2.820	2.750	2.790	2.752	25,947,400
2025-08-12	2.750	2.780	2.720	2.730	2.693	15,134,200
2025-08-11	2.830	2.830	2.740	2.750	2.713	18,885,000
2025-08-08	2.840	2.860	2.790	2.820	2.782	9,912,000
2025-08-07	2.890	2.900	2.840	2.840	2.801	12,884,000
2025-08-06	2.890	2.940	2.860	2.870	2.831	9,668,111

← NewerPage 5 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.