Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.870	2.930	2.860	2.910	2.870	13,160,020
2025-08-04	2.840	2.880	2.780	2.870	2.831	9,817,000
2025-08-01	2.840	2.890	2.810	2.840	2.801	14,740,000
2025-07-31	2.980	2.980	2.840	2.840	2.801	33,080,000
2025-07-30	2.930	3.080	2.890	2.980	2.940	50,947,000
2025-07-29	2.990	2.990	2.880	2.930	2.890	20,383,000
2025-07-28	3.060	3.060	2.950	2.960	2.920	20,272,000
2025-07-25	3.090	3.160	3.030	3.030	2.989	24,557,000
2025-07-24	3.010	3.120	3.010	3.090	3.048	29,037,000
2025-07-23	3.130	3.130	3.010	3.010	2.969	29,572,000
2025-07-22	2.950	3.270	2.930	3.080	3.038	116,805,000
2025-07-21	2.930	2.930	2.830	2.880	2.841	20,823,000
2025-07-18	2.890	3.080	2.880	2.890	2.851	76,070,000
2025-07-17	2.830	2.890	2.800	2.870	2.831	20,318,660
2025-07-16	2.870	2.920	2.810	2.810	2.772	34,174,000
2025-07-15	2.900	2.930	2.800	2.850	2.811	18,686,000
2025-07-14	2.950	2.960	2.860	2.900	2.861	19,159,000
2025-07-11	2.910	3.090	2.910	2.930	2.890	46,254,352
2025-07-10	2.780	2.940	2.750	2.890	2.851	37,772,000
2025-07-09	2.800	2.910	2.760	2.790	2.752	27,457,010
2025-07-08	2.750	2.810	2.740	2.790	2.752	18,325,000
2025-07-07	2.780	2.810	2.740	2.750	2.713	15,245,000
2025-07-04	2.830	2.830	2.740	2.770	2.732	19,136,000
2025-07-03	2.850	2.870	2.790	2.850	2.811	18,458,000
2025-07-02	2.790	2.920	2.760	2.850	2.811	47,959,000
2025-06-30	2.780	2.830	2.720	2.800	2.762	26,855,699
2025-06-27	2.850	2.880	2.730	2.760	2.722	45,725,000
2025-06-26	2.650	3.430	2.580	2.810	2.772	236,936,000
2025-06-25	2.500	2.640	2.480	2.630	2.594	28,264,699
2025-06-24	2.480	2.490	2.450	2.470	2.436	11,856,000
2025-06-23	2.410	2.450	2.350	2.430	2.397	17,548,000
2025-06-20	2.430	2.460	2.390	2.410	2.377	11,449,000
2025-06-19	2.530	2.530	2.410	2.410	2.377	17,095,760
2025-06-18	2.610	2.660	2.530	2.530	2.496	12,648,000
2025-06-17	2.680	2.680	2.580	2.610	2.575	11,150,000
2025-06-16	2.600	2.680	2.540	2.660	2.624	20,102,000
2025-06-13	2.650	2.710	2.550	2.600	2.565	21,903,000
2025-06-12	2.690	2.720	2.630	2.650	2.614	19,023,000
2025-06-11	2.660	2.770	2.630	2.680	2.644	49,541,000
2025-06-10	2.620	2.740	2.570	2.650	2.594	74,215,070
2025-06-09	2.480	2.550	2.480	2.530	2.477	10,944,300
2025-06-06	2.550	2.570	2.460	2.470	2.418	9,241,000
2025-06-05	2.480	2.600	2.480	2.520	2.467	22,049,000
2025-06-04	2.400	2.520	2.390	2.480	2.428	17,794,000
2025-06-03	2.370	2.430	2.340	2.400	2.350	6,970,000
2025-06-02	2.420	2.420	2.270	2.330	2.281	5,570,000
2025-05-30	2.490	2.490	2.420	2.420	2.369	9,750,000
2025-05-29	2.470	2.500	2.440	2.480	2.428	11,138,000
2025-05-28	2.350	2.540	2.350	2.480	2.428	32,832,281
2025-05-27	2.310	2.370	2.310	2.350	2.301	8,168,000
2025-05-26	2.350	2.370	2.310	2.310	2.261	10,261,000
2025-05-23	2.420	2.420	2.340	2.350	2.301	16,100,000
2025-05-22	2.480	2.490	2.380	2.390	2.340	14,766,000
2025-05-21	2.430	2.550	2.400	2.480	2.428	26,307,971
2025-05-20	2.430	2.460	2.420	2.420	2.369	12,696,000
2025-05-19	2.430	2.460	2.350	2.420	2.369	16,872,000
2025-05-16	2.540	2.540	2.420	2.430	2.379	30,410,000
2025-05-15	2.610	2.610	2.530	2.550	2.496	11,618,000
2025-05-14	2.580	2.610	2.540	2.600	2.545	13,480,000
2025-05-13	2.680	2.680	2.550	2.560	2.506	23,681,000

← NewerPage 6 of 21 · 1,234 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.