Jiumaojiu International Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 4.190 | 4.330 | 3.950 | 4.070 | 3.984 | 64,213,281 |
| 2024-11-07 | 3.600 | 4.150 | 3.530 | 4.090 | 4.004 | 84,784,492 |
| 2024-11-06 | 3.700 | 3.750 | 3.510 | 3.620 | 3.544 | 35,407,699 |
| 2024-11-05 | 3.440 | 3.690 | 3.410 | 3.680 | 3.603 | 34,473,000 |
| 2024-11-04 | 3.480 | 3.550 | 3.410 | 3.470 | 3.397 | 20,345,250 |
| 2024-11-01 | 3.360 | 3.540 | 3.270 | 3.450 | 3.377 | 36,223,078 |
| 2024-10-31 | 3.410 | 3.470 | 3.290 | 3.360 | 3.289 | 21,869,020 |
| 2024-10-30 | 3.550 | 3.620 | 3.370 | 3.430 | 3.358 | 26,208,520 |
| 2024-10-29 | 3.600 | 3.650 | 3.490 | 3.520 | 3.446 | 26,721,400 |
| 2024-10-28 | 3.430 | 3.590 | 3.400 | 3.500 | 3.426 | 27,964,500 |
| 2024-10-25 | 3.330 | 3.430 | 3.300 | 3.420 | 3.348 | 18,502,000 |
| 2024-10-24 | 3.410 | 3.420 | 3.280 | 3.310 | 3.240 | 22,650,000 |
| 2024-10-23 | 3.290 | 3.530 | 3.260 | 3.430 | 3.358 | 43,886,500 |
| 2024-10-22 | 3.250 | 3.360 | 3.180 | 3.270 | 3.201 | 32,474,000 |
| 2024-10-21 | 3.350 | 3.360 | 3.200 | 3.220 | 3.152 | 56,293,602 |
| 2024-10-18 | 3.280 | 3.520 | 3.210 | 3.470 | 3.397 | 50,331,000 |
| 2024-10-17 | 3.500 | 3.580 | 3.200 | 3.220 | 3.152 | 47,264,168 |
| 2024-10-16 | 3.450 | 3.640 | 3.350 | 3.470 | 3.397 | 56,068,168 |
| 2024-10-15 | 3.760 | 3.800 | 3.340 | 3.400 | 3.328 | 52,374,500 |
| 2024-10-14 | 4.160 | 4.160 | 3.550 | 3.760 | 3.681 | 80,601,844 |
| 2024-10-10 | 4.000 | 4.390 | 3.980 | 4.180 | 4.092 | 90,596,000 |
| 2024-10-09 | 4.150 | 4.450 | 3.630 | 3.840 | 3.759 | 114,140,602 |
| 2024-10-08 | 5.640 | 5.680 | 4.110 | 4.140 | 4.053 | 156,612,984 |
| 2024-10-07 | 5.150 | 5.730 | 5.110 | 5.540 | 5.423 | 74,961,602 |
| 2024-10-04 | 4.870 | 5.140 | 4.670 | 5.000 | 4.895 | 67,468,000 |
| 2024-10-03 | 5.030 | 5.130 | 4.290 | 4.870 | 4.768 | 96,689,000 |
| 2024-10-02 | 5.150 | 5.320 | 4.640 | 4.850 | 4.748 | 113,449,000 |
| 2024-09-30 | 4.100 | 5.360 | 4.100 | 4.950 | 4.846 | 240,691,297 |
| 2024-09-27 | 3.660 | 4.000 | 3.410 | 3.830 | 3.749 | 176,499,500 |
| 2024-09-26 | 2.930 | 3.510 | 2.880 | 3.370 | 3.299 | 147,450,000 |
| 2024-09-25 | 2.980 | 3.070 | 2.830 | 2.850 | 2.790 | 53,450,887 |
| 2024-09-24 | 2.510 | 2.910 | 2.510 | 2.850 | 2.790 | 57,980,000 |
| 2024-09-23 | 2.490 | 2.580 | 2.430 | 2.480 | 2.428 | 16,910,500 |
| 2024-09-20 | 2.440 | 2.510 | 2.410 | 2.470 | 2.418 | 20,325,000 |
| 2024-09-19 | 2.240 | 2.480 | 2.230 | 2.430 | 2.379 | 34,608,711 |
| 2024-09-17 | 2.200 | 2.220 | 2.140 | 2.190 | 2.144 | 6,821,000 |
| 2024-09-16 | 2.270 | 2.270 | 2.150 | 2.190 | 2.144 | 5,000,000 |
| 2024-09-13 | 2.300 | 2.450 | 2.270 | 2.280 | 2.232 | 20,600,170 |
| 2024-09-12 | 2.270 | 2.330 | 2.260 | 2.270 | 2.222 | 10,342,000 |
| 2024-09-11 | 2.280 | 2.300 | 2.220 | 2.260 | 2.212 | 8,084,819 |
| 2024-09-10 | 2.300 | 2.330 | 2.270 | 2.270 | 2.222 | 9,374,930 |
| 2024-09-09 | 2.380 | 2.380 | 2.280 | 2.300 | 2.252 | 14,991,000 |
| 2024-09-05 | 2.430 | 2.450 | 2.350 | 2.400 | 2.350 | 19,224,000 |
| 2024-09-04 | 2.500 | 2.530 | 2.400 | 2.430 | 2.379 | 13,204,000 |
| 2024-09-03 | 2.430 | 2.540 | 2.420 | 2.500 | 2.447 | 13,143,000 |
| 2024-09-02 | 2.570 | 2.580 | 2.410 | 2.410 | 2.359 | 13,510,860 |
| 2024-08-30 | 2.480 | 2.710 | 2.480 | 2.590 | 2.536 | 28,431,410 |
| 2024-08-29 | 2.420 | 2.490 | 2.350 | 2.480 | 2.428 | 16,881,250 |
| 2024-08-28 | 2.560 | 2.560 | 2.380 | 2.420 | 2.369 | 19,241,000 |
| 2024-08-27 | 2.500 | 2.610 | 2.440 | 2.560 | 2.506 | 20,635,600 |
| 2024-08-26 | 2.380 | 2.570 | 2.380 | 2.490 | 2.438 | 20,466,631 |
| 2024-08-23 | 2.370 | 2.390 | 2.310 | 2.380 | 2.330 | 16,457,000 |
| 2024-08-22 | 2.410 | 2.440 | 2.340 | 2.410 | 2.359 | 11,607,040 |
| 2024-08-21 | 2.420 | 2.420 | 2.380 | 2.410 | 2.359 | 7,456,000 |
| 2024-08-20 | 2.460 | 2.500 | 2.390 | 2.430 | 2.379 | 16,401,061 |
| 2024-08-19 | 2.470 | 2.540 | 2.440 | 2.450 | 2.398 | 10,392,000 |
| 2024-08-16 | 2.510 | 2.550 | 2.460 | 2.470 | 2.418 | 7,902,518 |
| 2024-08-15 | 2.500 | 2.560 | 2.440 | 2.510 | 2.457 | 25,655,000 |
| 2024-08-14 | 2.590 | 2.660 | 2.500 | 2.510 | 2.457 | 11,637,600 |
| 2024-08-13 | 2.580 | 2.600 | 2.540 | 2.590 | 2.536 | 5,457,001 |
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.