Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 2.840 | 2.980 | 2.810 | 2.910 | 2.849 | 23,994,490 |
| 2025-02-07 | 2.740 | 2.870 | 2.730 | 2.830 | 2.770 | 20,955,000 |
| 2025-02-06 | 2.710 | 2.740 | 2.660 | 2.740 | 2.682 | 9,239,000 |
| 2025-02-05 | 2.690 | 2.730 | 2.640 | 2.700 | 2.643 | 11,343,000 |
| 2025-02-04 | 2.650 | 2.840 | 2.650 | 2.770 | 2.712 | 9,957,000 |
| 2025-02-03 | 2.620 | 2.650 | 2.490 | 2.640 | 2.584 | 4,750,812 |
| 2025-01-28 | 2.690 | 2.690 | 2.590 | 2.620 | 2.565 | 1,062,398 |
| 2025-01-27 | 2.640 | 2.700 | 2.620 | 2.650 | 2.594 | 7,851,000 |
| 2025-01-24 | 2.600 | 2.640 | 2.560 | 2.620 | 2.565 | 10,262,080 |
| 2025-01-23 | 2.600 | 2.680 | 2.560 | 2.570 | 2.516 | 10,931,000 |
| 2025-01-22 | 2.600 | 2.620 | 2.500 | 2.600 | 2.545 | 14,402,020 |
| 2025-01-21 | 2.760 | 2.770 | 2.550 | 2.590 | 2.536 | 36,186,000 |
| 2025-01-20 | 2.820 | 2.910 | 2.720 | 2.740 | 2.682 | 27,522,020 |
| 2025-01-17 | 2.900 | 2.950 | 2.840 | 2.860 | 2.800 | 10,051,000 |
| 2025-01-16 | 2.810 | 2.960 | 2.800 | 2.900 | 2.839 | 23,184,000 |
| 2025-01-15 | 2.850 | 2.850 | 2.750 | 2.760 | 2.702 | 12,376,310 |
| 2025-01-14 | 2.720 | 2.920 | 2.690 | 2.810 | 2.751 | 42,988,000 |
| 2025-01-13 | 2.700 | 2.740 | 2.650 | 2.710 | 2.653 | 12,567,000 |
| 2025-01-10 | 2.830 | 2.850 | 2.700 | 2.700 | 2.643 | 17,644,500 |
| 2025-01-09 | 2.800 | 2.860 | 2.780 | 2.840 | 2.780 | 12,261,000 |
| 2025-01-08 | 3.010 | 3.020 | 2.780 | 2.810 | 2.751 | 29,896,000 |
| 2025-01-07 | 3.100 | 3.150 | 3.010 | 3.020 | 2.956 | 17,117,100 |
| 2025-01-06 | 3.190 | 3.190 | 3.070 | 3.110 | 3.045 | 17,438,801 |
| 2025-01-03 | 3.320 | 3.360 | 3.120 | 3.160 | 3.094 | 22,301,100 |
| 2025-01-02 | 3.430 | 3.430 | 3.230 | 3.280 | 3.211 | 18,298,000 |
| 2024-12-31 | 3.370 | 3.530 | 3.330 | 3.430 | 3.358 | 11,185,000 |
| 2024-12-30 | 3.490 | 3.500 | 3.290 | 3.370 | 3.299 | 15,544,570 |
| 2024-12-27 | 3.570 | 3.590 | 3.380 | 3.460 | 3.387 | 24,137,051 |
| 2024-12-24 | 3.560 | 3.610 | 3.510 | 3.600 | 3.524 | 11,781,000 |
| 2024-12-23 | 3.650 | 3.670 | 3.550 | 3.550 | 3.475 | 10,283,000 |
| 2024-12-20 | 3.550 | 3.680 | 3.550 | 3.600 | 3.524 | 12,007,630 |
| 2024-12-19 | 3.610 | 3.650 | 3.540 | 3.610 | 3.534 | 10,510,870 |
| 2024-12-18 | 3.760 | 3.770 | 3.670 | 3.680 | 3.603 | 10,195,000 |
| 2024-12-17 | 3.700 | 3.850 | 3.590 | 3.710 | 3.632 | 19,112,000 |
| 2024-12-16 | 3.830 | 3.880 | 3.650 | 3.710 | 3.632 | 16,149,000 |
| 2024-12-13 | 4.000 | 4.000 | 3.790 | 3.830 | 3.749 | 34,667,000 |
| 2024-12-12 | 3.980 | 4.240 | 3.870 | 4.100 | 4.014 | 71,728,000 |
| 2024-12-11 | 3.800 | 4.030 | 3.800 | 3.890 | 3.808 | 35,355,969 |
| 2024-12-10 | 4.200 | 4.360 | 3.760 | 3.780 | 3.700 | 70,702,000 |
| 2024-12-09 | 3.500 | 4.150 | 3.420 | 3.980 | 3.896 | 49,337,000 |
| 2024-12-06 | 3.350 | 3.540 | 3.330 | 3.500 | 3.426 | 20,105,000 |
| 2024-12-05 | 3.450 | 3.450 | 3.320 | 3.350 | 3.280 | 14,860,000 |
| 2024-12-04 | 3.480 | 3.570 | 3.420 | 3.450 | 3.377 | 14,334,590 |
| 2024-12-03 | 3.550 | 3.610 | 3.400 | 3.480 | 3.407 | 17,189,000 |
| 2024-12-02 | 3.350 | 3.580 | 3.340 | 3.520 | 3.446 | 21,398,000 |
| 2024-11-29 | 3.230 | 3.440 | 3.220 | 3.340 | 3.270 | 26,159,000 |
| 2024-11-28 | 3.340 | 3.340 | 3.210 | 3.210 | 3.142 | 8,145,000 |
| 2024-11-27 | 3.230 | 3.350 | 3.100 | 3.320 | 3.250 | 13,879,000 |
| 2024-11-26 | 3.110 | 3.320 | 3.070 | 3.170 | 3.103 | 20,168,090 |
| 2024-11-25 | 3.070 | 3.120 | 3.020 | 3.090 | 3.025 | 13,433,000 |
| 2024-11-22 | 3.150 | 3.230 | 3.010 | 3.060 | 2.996 | 21,569,301 |
| 2024-11-21 | 3.370 | 3.380 | 3.170 | 3.180 | 3.113 | 22,710,000 |
| 2024-11-20 | 3.330 | 3.450 | 3.300 | 3.380 | 3.309 | 13,688,530 |
| 2024-11-19 | 3.330 | 3.370 | 3.280 | 3.330 | 3.260 | 6,987,000 |
| 2024-11-18 | 3.380 | 3.380 | 3.280 | 3.310 | 3.240 | 9,718,000 |
| 2024-11-15 | 3.340 | 3.440 | 3.300 | 3.310 | 3.240 | 14,756,930 |
| 2024-11-14 | 3.650 | 3.650 | 3.320 | 3.340 | 3.270 | 26,684,990 |
| 2024-11-13 | 3.660 | 3.670 | 3.500 | 3.620 | 3.544 | 18,855,000 |
| 2024-11-12 | 3.920 | 4.020 | 3.600 | 3.640 | 3.563 | 36,915,527 |
| 2024-11-11 | 3.860 | 4.000 | 3.800 | 3.950 | 3.867 | 34,139,840 |
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.