China Jinmao Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1.220 | 1.225 | 1.190 | 1.200 | 1.200 | 24,208,000 |
| 2026-10-20 | 1.255 | 1.260 | 1.185 | 1.215 | 1.215 | 71,166,370 |
| 2026-10-16 | 1.240 | 1.295 | 1.240 | 1.255 | 1.255 | 31,059,828 |
| 2026-10-15 | 1.250 | 1.255 | 1.205 | 1.230 | 1.230 | 31,797,934 |
| 2026-10-14 | 1.285 | 1.285 | 1.260 | 1.265 | 1.265 | 24,148,332 |
| 2026-10-13 | 1.275 | 1.285 | 1.240 | 1.280 | 1.280 | 32,796,594 |
| 2026-10-12 | 1.300 | 1.325 | 1.265 | 1.280 | 1.280 | 26,671,000 |
| 2026-10-09 | 1.320 | 1.345 | 1.270 | 1.290 | 1.290 | 54,457,191 |
| 2026-10-08 | 1.315 | 1.370 | 1.305 | 1.320 | 1.320 | 44,794,457 |
| 2026-10-07 | 1.300 | 1.315 | 1.280 | 1.315 | 1.315 | 9,663,000 |
| 2026-10-06 | 1.295 | 1.325 | 1.290 | 1.290 | 1.290 | 6,891,933 |
| 2026-10-05 | 1.265 | 1.300 | 1.255 | 1.285 | 1.285 | 15,004,000 |
| 2026-10-02 | 1.370 | 1.370 | 1.275 | 1.290 | 1.290 | 13,730,000 |
| 2026-09-30 | 1.325 | 1.365 | 1.245 | 1.320 | 1.320 | 172,044,000 |
| 2026-09-29 | 1.270 | 1.380 | 1.270 | 1.370 | 1.370 | 141,866,828 |
| 2026-09-28 | 1.200 | 1.285 | 1.200 | 1.275 | 1.275 | 64,914,000 |
| 2026-09-25 | 1.215 | 1.215 | 1.160 | 1.195 | 1.195 | 13,756,000 |
| 2026-09-24 | 1.235 | 1.235 | 1.205 | 1.215 | 1.215 | 38,688,000 |
| 2026-09-23 | 1.250 | 1.300 | 1.230 | 1.235 | 1.235 | 88,956,953 |
| 2026-09-22 | 1.255 | 1.260 | 1.215 | 1.240 | 1.240 | 54,394,945 |
| 2026-09-21 | 1.230 | 1.290 | 1.190 | 1.255 | 1.255 | 104,973,945 |
| 2026-09-18 | 1.195 | 1.235 | 1.185 | 1.230 | 1.230 | 64,332,000 |
| 2026-09-17 | 1.195 | 1.200 | 1.160 | 1.190 | 1.190 | 21,676,000 |
| 2026-09-16 | 1.190 | 1.210 | 1.150 | 1.200 | 1.200 | 64,286,000 |
| 2026-09-15 | 1.200 | 1.215 | 1.185 | 1.200 | 1.170 | 25,398,000 |
| 2026-09-14 | 1.230 | 1.230 | 1.190 | 1.200 | 1.170 | 47,630,000 |
| 2026-09-11 | 1.255 | 1.255 | 1.210 | 1.235 | 1.204 | 43,317,320 |
| 2026-09-10 | 1.260 | 1.280 | 1.240 | 1.260 | 1.229 | 43,316,000 |
| 2026-09-09 | 1.335 | 1.335 | 1.260 | 1.265 | 1.233 | 100,978,008 |
| 2026-09-08 | 1.325 | 1.350 | 1.310 | 1.335 | 1.302 | 30,398,000 |
| 2026-09-07 | 1.395 | 1.395 | 1.305 | 1.320 | 1.287 | 62,436,000 |
| 2026-09-04 | 1.360 | 1.455 | 1.360 | 1.390 | 1.355 | 91,756,664 |
| 2026-09-03 | 1.310 | 1.385 | 1.305 | 1.350 | 1.316 | 77,044,000 |
| 2026-09-02 | 1.335 | 1.360 | 1.260 | 1.305 | 1.272 | 119,246,000 |
| 2026-09-01 | 1.325 | 1.335 | 1.285 | 1.330 | 1.297 | 164,056,781 |
| 2026-08-31 | 1.585 | 1.605 | 1.310 | 1.320 | 1.287 | 439,100,000 |
| 2026-08-28 | 1.630 | 1.665 | 1.520 | 1.570 | 1.531 | 137,602,203 |
| 2026-08-27 | 1.625 | 1.685 | 1.600 | 1.615 | 1.575 | 56,252,223 |
| 2026-08-26 | 1.485 | 1.645 | 1.465 | 1.625 | 1.584 | 150,947,641 |
| 2026-08-25 | 1.495 | 1.535 | 1.480 | 1.495 | 1.458 | 33,447,848 |
| 2026-08-24 | 1.530 | 1.530 | 1.465 | 1.495 | 1.458 | 47,391,145 |
| 2026-08-21 | 1.530 | 1.540 | 1.480 | 1.525 | 1.487 | 45,280,578 |
| 2026-08-20 | 1.475 | 1.570 | 1.475 | 1.525 | 1.487 | 91,539,273 |
| 2026-08-19 | 1.460 | 1.520 | 1.445 | 1.465 | 1.428 | 51,713,637 |
| 2026-08-18 | 1.445 | 1.495 | 1.440 | 1.455 | 1.419 | 29,264,572 |
| 2026-08-17 | 1.480 | 1.485 | 1.445 | 1.445 | 1.409 | 53,604,000 |
| 2026-08-14 | 1.450 | 1.485 | 1.410 | 1.475 | 1.438 | 86,972,000 |
| 2026-08-13 | 1.535 | 1.535 | 1.440 | 1.445 | 1.409 | 96,040,609 |
| 2026-08-12 | 1.370 | 1.570 | 1.350 | 1.555 | 1.516 | 182,679,297 |
| 2026-08-11 | 1.390 | 1.405 | 1.360 | 1.365 | 1.331 | 23,608,996 |
| 2026-08-10 | 1.370 | 1.415 | 1.370 | 1.405 | 1.370 | 49,869,203 |
| 2026-08-07 | 1.360 | 1.360 | 1.315 | 1.345 | 1.311 | 23,474,000 |
| 2026-08-06 | 1.365 | 1.370 | 1.325 | 1.355 | 1.321 | 30,058,000 |
| 2026-08-05 | 1.340 | 1.380 | 1.325 | 1.380 | 1.346 | 31,574,201 |
| 2026-08-04 | 1.355 | 1.355 | 1.310 | 1.340 | 1.307 | 50,022,000 |
| 2026-08-03 | 1.390 | 1.390 | 1.330 | 1.355 | 1.321 | 38,617,617 |
| 2026-07-31 | 1.390 | 1.390 | 1.340 | 1.380 | 1.346 | 32,600,000 |
| 2026-07-30 | 1.390 | 1.430 | 1.360 | 1.380 | 1.346 | 40,412,000 |
| 2026-07-29 | 1.340 | 1.410 | 1.340 | 1.390 | 1.355 | 26,646,689 |
| 2026-07-28 | 1.320 | 1.350 | 1.300 | 1.330 | 1.297 | 32,357,641 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0300 HKD |
| 2025-09-15 | 0.0300 HKD |
| 2024-09-13 | 0.0300 HKD |
| 2023-09-18 | 0.0150 HKD |
| 2023-06-30 | 0.0200 HKD |
| 2023-06-09 | 0.0200 HKD |
| 2022-10-14 | 0.0900 HKD |
| 2022-02-21 | 0.0900 HKD |
| 2021-10-08 | 0.1156 HKD |
| 2021-06-10 | 0.1349 HKD |
| 2020-10-13 | 0.1200 HKD |
| 2020-06-12 | 0.1060 HKD |
| 2019-10-04 | 0.1156 HKD |
| 2019-06-11 | 0.0964 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.