Jiumaojiu International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.620	2.640	2.570	2.620	2.565	26,959,100
2025-05-09	2.540	2.740	2.540	2.580	2.526	73,948,195
2025-05-08	2.550	2.570	2.510	2.530	2.477	15,473,000
2025-05-07	2.600	2.680	2.550	2.560	2.506	19,947,000
2025-05-06	2.550	2.570	2.520	2.540	2.487	13,391,000
2025-05-02	2.540	2.560	2.480	2.540	2.487	7,637,546
2025-04-30	2.600	2.610	2.520	2.530	2.477	12,556,000
2025-04-29	2.580	2.620	2.530	2.570	2.516	11,478,000
2025-04-28	2.660	2.660	2.550	2.550	2.496	11,759,000
2025-04-25	2.660	2.730	2.600	2.640	2.584	18,444,000
2025-04-24	2.640	2.680	2.610	2.640	2.584	10,992,000
2025-04-23	2.640	2.680	2.620	2.640	2.584	13,983,000
2025-04-22	2.620	2.650	2.560	2.580	2.526	18,399,000
2025-04-17	2.560	2.670	2.530	2.630	2.575	17,623,000
2025-04-16	2.590	2.600	2.510	2.570	2.516	14,447,110
2025-04-15	2.620	2.650	2.570	2.600	2.545	14,302,000
2025-04-14	2.670	2.720	2.610	2.620	2.565	16,499,000
2025-04-11	2.680	2.700	2.600	2.650	2.594	24,270,000
2025-04-10	2.790	2.790	2.670	2.670	2.614	36,114,000
2025-04-09	2.490	2.740	2.400	2.720	2.663	30,226,000
2025-04-08	2.580	2.640	2.460	2.580	2.526	44,059,000
2025-04-07	2.790	2.790	2.470	2.540	2.487	59,217,000
2025-04-03	2.850	2.980	2.810	2.960	2.898	17,859,000
2025-04-02	2.810	2.900	2.790	2.880	2.819	11,184,920
2025-04-01	2.900	2.940	2.800	2.800	2.741	18,259,000
2025-03-31	2.880	2.920	2.800	2.880	2.819	15,144,000
2025-03-28	3.070	3.080	2.870	2.880	2.819	21,876,000
2025-03-27	3.040	3.070	2.980	3.040	2.976	17,842,000
2025-03-26	3.010	3.060	2.990	3.030	2.966	15,629,870
2025-03-25	3.030	3.050	2.960	2.970	2.908	10,848,310
2025-03-24	3.110	3.110	2.970	3.030	2.966	17,667,711
2025-03-21	3.170	3.210	3.060	3.080	3.015	26,428,711
2025-03-20	3.290	3.320	3.130	3.160	3.094	24,758,000
2025-03-19	3.360	3.380	3.270	3.280	3.211	13,424,000
2025-03-18	3.410	3.430	3.280	3.340	3.270	22,648,000
2025-03-17	3.520	3.580	3.340	3.340	3.270	42,688,152
2025-03-14	3.200	3.400	3.140	3.380	3.309	50,808,000
2025-03-13	3.250	3.250	3.090	3.160	3.094	16,245,000
2025-03-12	3.340	3.370	3.170	3.240	3.172	29,075,000
2025-03-11	2.990	3.330	2.980	3.300	3.231	58,753,398
2025-03-10	3.190	3.190	3.030	3.080	3.015	22,977,461
2025-03-07	3.130	3.340	3.070	3.170	3.103	53,364,000
2025-03-06	3.020	3.210	2.980	3.160	3.094	47,845,000
2025-03-05	2.950	3.010	2.890	2.980	2.917	22,891,920
2025-03-04	2.920	2.970	2.840	2.960	2.898	17,023,000
2025-03-03	3.040	3.120	2.900	2.930	2.868	31,770,730
2025-02-28	3.190	3.420	2.950	2.960	2.898	77,575,000
2025-02-27	3.120	3.350	3.050	3.200	3.133	110,992,000
2025-02-26	2.880	3.070	2.870	3.070	3.005	42,518,000
2025-02-25	2.970	2.980	2.820	2.840	2.780	36,123,000
2025-02-24	3.080	3.140	3.010	3.060	2.996	21,360,311
2025-02-21	3.200	3.200	2.960	3.070	3.005	51,246,398
2025-02-20	2.950	3.250	2.910	3.140	3.074	107,000,492
2025-02-19	2.850	2.910	2.800	2.880	2.819	18,248,000
2025-02-18	2.840	2.900	2.810	2.850	2.790	17,667,000
2025-02-17	2.990	3.010	2.790	2.820	2.761	37,836,000
2025-02-14	2.880	2.980	2.870	2.960	2.898	21,773,000
2025-02-13	2.860	3.040	2.830	2.850	2.790	38,238,000
2025-02-12	2.780	2.880	2.770	2.860	2.800	12,357,000
2025-02-11	2.950	2.950	2.780	2.780	2.722	16,097,200

← NewerPage 7 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.