China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.320	1.340	1.290	1.330	1.297	22,140,000
2026-07-24	1.370	1.370	1.300	1.320	1.287	73,078,000
2026-07-23	1.380	1.410	1.350	1.390	1.355	39,052,000
2026-07-22	1.370	1.390	1.340	1.370	1.336	24,576,523
2026-07-21	1.390	1.390	1.350	1.370	1.336	23,204,455
2026-07-20	1.350	1.390	1.330	1.380	1.346	43,224,000
2026-07-17	1.390	1.430	1.300	1.350	1.316	60,561,887
2026-07-16	1.370	1.410	1.360	1.390	1.355	51,312,398
2026-07-15	1.290	1.380	1.290	1.370	1.336	79,782,227
2026-07-14	1.300	1.300	1.250	1.290	1.258	36,915,844
2026-07-13	1.300	1.320	1.270	1.290	1.258	37,308,453
2026-07-10	1.300	1.360	1.280	1.290	1.258	57,915,691
2026-07-09	1.340	1.350	1.280	1.290	1.258	36,990,000
2026-07-08	1.320	1.350	1.310	1.340	1.307	35,458,527
2026-07-07	1.380	1.380	1.310	1.340	1.307	47,482,121
2026-07-06	1.330	1.410	1.300	1.370	1.336	73,579,406
2026-07-03	1.290	1.360	1.290	1.320	1.287	47,529,301
2026-07-02	1.260	1.340	1.260	1.290	1.258	71,848,000
2026-06-30	1.260	1.260	1.210	1.230	1.199	45,160,000
2026-06-29	1.250	1.280	1.210	1.260	1.229	54,561,742
2026-06-26	1.270	1.280	1.220	1.250	1.219	33,880,863
2026-06-25	1.310	1.320	1.220	1.270	1.238	110,788,000
2026-06-24	1.310	1.340	1.270	1.310	1.277	48,176,820
2026-06-23	1.350	1.360	1.290	1.310	1.277	95,406,000
2026-06-22	1.410	1.410	1.320	1.350	1.316	63,396,969
2026-06-18	1.480	1.480	1.380	1.390	1.355	68,688,305
2026-06-17	1.480	1.500	1.460	1.480	1.443	17,574,910
2026-06-16	1.570	1.580	1.470	1.480	1.443	86,947,758
2026-06-15	1.610	1.620	1.540	1.580	1.541	61,832,566
2026-06-12	1.580	1.620	1.560	1.600	1.560	48,384,008
2026-06-11	1.570	1.590	1.550	1.560	1.521	29,455,500
2026-06-10	1.550	1.570	1.520	1.570	1.531	62,612,000
2026-06-09	1.590	1.600	1.540	1.570	1.531	43,425,992
2026-06-08	1.580	1.630	1.550	1.580	1.541	39,435,820
2026-06-05	1.650	1.690	1.590	1.610	1.570	53,024,000
2026-06-04	1.710	1.720	1.640	1.650	1.609	39,992,262
2026-06-03	1.740	1.760	1.700	1.710	1.667	43,909,434
2026-06-02	1.750	1.790	1.720	1.740	1.697	53,584,000
2026-06-01	1.750	1.800	1.730	1.750	1.706	38,794,312
2026-05-29	1.680	1.800	1.680	1.740	1.697	70,233,328
2026-05-28	1.700	1.700	1.650	1.680	1.638	36,578,000
2026-05-27	1.750	1.760	1.670	1.680	1.638	48,782,008
2026-05-26	1.660	1.780	1.610	1.750	1.706	66,137,703
2026-05-22	1.710	1.720	1.650	1.670	1.628	48,008,754
2026-05-21	1.740	1.750	1.690	1.700	1.658	38,848,000
2026-05-20	1.750	1.750	1.700	1.730	1.687	35,479,859
2026-05-19	1.700	1.760	1.700	1.760	1.716	54,603,633
2026-05-18	1.850	1.850	1.690	1.720	1.677	181,532,094
2026-05-15	1.920	1.930	1.830	1.860	1.814	57,376,980
2026-05-14	1.910	1.970	1.870	1.920	1.872	42,322,633
2026-05-13	1.950	1.960	1.880	1.930	1.882	63,170,422
2026-05-12	2.020	2.040	1.920	1.940	1.892	106,738,602
2026-05-11	1.920	2.020	1.890	2.000	1.950	142,357,297
2026-05-08	1.860	1.930	1.850	1.930	1.882	93,181,727
2026-05-07	1.810	1.900	1.780	1.880	1.833	104,869,602
2026-05-06	1.680	1.830	1.680	1.810	1.765	115,927,602
2026-05-05	1.690	1.700	1.660	1.680	1.638	6,783,523
2026-05-04	1.690	1.720	1.660	1.680	1.638	10,104,180
2026-04-30	1.640	1.700	1.630	1.660	1.619	62,026,000
2026-04-29	1.500	1.680	1.500	1.670	1.628	74,935,555

← NewerPage 2 of 3 · 125 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.