China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.500	1.680	1.500	1.670	1.628	74,935,555
2026-04-28	1.520	1.540	1.490	1.500	1.463	19,954,000
2026-04-27	1.580	1.580	1.500	1.520	1.482	55,444,000
2026-04-24	1.540	1.580	1.540	1.570	1.531	23,581,779
2026-04-23	1.590	1.590	1.540	1.550	1.511	34,538,000
2026-04-22	1.630	1.630	1.560	1.600	1.560	28,022,000
2026-04-21	1.560	1.640	1.550	1.630	1.589	66,225,250
2026-04-20	1.550	1.580	1.530	1.560	1.521	24,481,320
2026-04-17	1.550	1.590	1.520	1.550	1.511	35,098,367
2026-04-16	1.560	1.580	1.530	1.550	1.511	29,868,410
2026-04-15	1.530	1.570	1.500	1.570	1.531	61,290,160
2026-04-14	1.430	1.510	1.420	1.510	1.472	52,041,594
2026-04-13	1.400	1.440	1.380	1.410	1.375	37,717,969
2026-04-10	1.380	1.420	1.370	1.400	1.365	46,842,000
2026-04-09	1.390	1.390	1.360	1.370	1.336	19,184,000
2026-04-08	1.350	1.420	1.350	1.380	1.346	33,002,000
2026-04-02	1.330	1.340	1.300	1.330	1.297	35,794,000
2026-04-01	1.320	1.340	1.300	1.320	1.287	17,596,000
2026-03-31	1.330	1.360	1.290	1.290	1.258	35,746,641
2026-03-30	1.320	1.340	1.310	1.320	1.287	30,936,020
2026-03-27	1.320	1.360	1.320	1.340	1.307	44,936,000
2026-03-26	1.410	1.410	1.320	1.330	1.297	55,987,301
2026-03-25	1.360	1.420	1.360	1.390	1.355	49,826,000
2026-03-24	1.350	1.370	1.320	1.340	1.307	31,694,900
2026-03-23	1.340	1.360	1.310	1.330	1.297	46,125,461
2026-03-20	1.360	1.390	1.350	1.350	1.316	27,859,859
2026-03-19	1.390	1.400	1.340	1.350	1.316	64,236,000
2026-03-18	1.460	1.470	1.400	1.410	1.375	43,811,121
2026-03-17	1.480	1.520	1.450	1.450	1.414	45,142,449
2026-03-16	1.430	1.520	1.430	1.470	1.433	24,987,891
2026-03-13	1.470	1.520	1.440	1.440	1.404	22,190,131
2026-03-12	1.480	1.520	1.470	1.480	1.443	18,338,000
2026-03-11	1.480	1.510	1.470	1.500	1.463	27,420,109
2026-03-10	1.480	1.490	1.450	1.470	1.433	22,570,000
2026-03-09	1.400	1.470	1.360	1.450	1.414	38,186,000
2026-03-06	1.440	1.460	1.440	1.450	1.414	26,442,740
2026-03-05	1.510	1.520	1.420	1.440	1.404	49,700,770
2026-03-04	1.480	1.490	1.440	1.490	1.453	33,424,121
2026-03-03	1.550	1.570	1.470	1.480	1.443	51,621,473
2026-03-02	1.580	1.580	1.530	1.550	1.511	46,842,000
2026-02-27	1.570	1.610	1.540	1.590	1.550	26,694,301
2026-02-26	1.660	1.680	1.560	1.570	1.531	61,348,754
2026-02-25	1.620	1.700	1.620	1.640	1.599	46,749,102
2026-02-24	1.660	1.670	1.600	1.610	1.570	29,889,000
2026-02-23	1.620	1.670	1.620	1.660	1.619	6,496,024
2026-02-20	1.630	1.650	1.590	1.630	1.589	12,052,040
2026-02-16	1.690	1.700	1.640	1.660	1.619	3,420,000
2026-02-13	1.680	1.710	1.670	1.690	1.648	17,084,090
2026-02-12	1.670	1.710	1.640	1.700	1.658	49,426,207
2026-02-11	1.650	1.670	1.590	1.660	1.619	76,544,781
2026-02-10	1.670	1.680	1.620	1.650	1.609	55,187,281
2026-02-09	1.740	1.790	1.670	1.680	1.638	70,421,320
2026-02-06	1.740	1.750	1.700	1.730	1.687	46,595,352
2026-02-05	1.790	1.790	1.720	1.760	1.716	44,533,281
2026-02-04	1.690	1.800	1.680	1.790	1.745	109,688,398
2026-02-03	1.680	1.750	1.640	1.690	1.648	59,054,000
2026-02-02	1.700	1.700	1.580	1.640	1.599	128,862,000
2026-01-30	1.710	1.770	1.690	1.730	1.687	107,145,203
2026-01-29	1.690	1.820	1.660	1.740	1.697	215,724,297
2026-01-28	1.520	1.700	1.520	1.690	1.648	206,696,297

← NewerPage 3 of 21 · 1,233 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.