China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.430	1.520	1.410	1.500	1.463	103,443,508
2026-01-23	1.400	1.430	1.380	1.420	1.385	38,752,059
2026-01-22	1.360	1.420	1.350	1.410	1.375	47,967,152
2026-01-21	1.350	1.370	1.340	1.360	1.326	26,603,080
2026-01-20	1.320	1.360	1.320	1.350	1.316	18,921,240
2026-01-19	1.310	1.370	1.290	1.320	1.287	25,282,000
2026-01-16	1.330	1.330	1.300	1.310	1.277	18,896,289
2026-01-15	1.310	1.340	1.290	1.320	1.287	22,142,920
2026-01-14	1.290	1.310	1.270	1.300	1.268	28,202,000
2026-01-13	1.300	1.320	1.260	1.280	1.248	47,543,840
2026-01-12	1.330	1.330	1.280	1.300	1.268	42,250,000
2026-01-09	1.340	1.360	1.300	1.320	1.287	27,420,000
2026-01-08	1.340	1.360	1.300	1.350	1.316	21,181,180
2026-01-07	1.380	1.390	1.320	1.340	1.307	29,042,520
2026-01-06	1.320	1.390	1.310	1.380	1.346	76,811,750
2026-01-05	1.230	1.340	1.210	1.310	1.277	88,736,258
2026-01-02	1.210	1.230	1.190	1.230	1.199	7,344,528
2025-12-31	1.190	1.240	1.180	1.210	1.180	47,603,207
2025-12-30	1.210	1.220	1.180	1.190	1.160	21,128,000
2025-12-29	1.210	1.230	1.180	1.200	1.170	50,265,078
2025-12-24	1.210	1.230	1.200	1.210	1.180	11,272,140
2025-12-23	1.220	1.240	1.210	1.220	1.190	14,252,000
2025-12-22	1.230	1.250	1.220	1.230	1.199	15,272,250
2025-12-19	1.200	1.260	1.200	1.230	1.199	47,113,113
2025-12-18	1.200	1.220	1.200	1.210	1.180	10,924,980
2025-12-17	1.210	1.230	1.190	1.220	1.190	15,880,250
2025-12-16	1.210	1.230	1.190	1.210	1.180	24,576,301
2025-12-15	1.230	1.240	1.210	1.220	1.190	19,404,131
2025-12-12	1.280	1.280	1.220	1.230	1.199	33,218,000
2025-12-11	1.270	1.280	1.230	1.250	1.219	17,529,609
2025-12-10	1.180	1.290	1.180	1.270	1.238	123,844,000
2025-12-09	1.380	1.380	1.160	1.170	1.141	196,620,188
2025-12-08	1.410	1.450	1.360	1.370	1.336	16,229,700
2025-12-05	1.380	1.420	1.360	1.420	1.385	25,567,289
2025-12-04	1.390	1.410	1.380	1.390	1.355	15,613,960
2025-12-03	1.370	1.400	1.360	1.380	1.346	22,317,189
2025-12-02	1.370	1.390	1.350	1.370	1.336	16,512,570
2025-12-01	1.400	1.410	1.360	1.370	1.336	24,895,391
2025-11-28	1.400	1.400	1.350	1.380	1.346	25,867,590
2025-11-27	1.410	1.450	1.390	1.390	1.355	35,918,688
2025-11-26	1.430	1.460	1.410	1.430	1.394	20,000,000
2025-11-25	1.440	1.450	1.410	1.420	1.385	31,891,801
2025-11-24	1.470	1.490	1.430	1.440	1.404	32,254,000
2025-11-21	1.470	1.490	1.440	1.460	1.424	36,790,840
2025-11-20	1.430	1.500	1.410	1.470	1.433	55,473,551
2025-11-19	1.430	1.460	1.390	1.430	1.394	18,184,760
2025-11-18	1.450	1.480	1.420	1.420	1.385	33,854,559
2025-11-17	1.440	1.470	1.430	1.470	1.433	26,348,000
2025-11-14	1.410	1.460	1.400	1.440	1.404	20,166,000
2025-11-13	1.410	1.450	1.410	1.440	1.404	11,485,360
2025-11-12	1.410	1.430	1.400	1.420	1.385	16,000,490
2025-11-11	1.410	1.430	1.380	1.400	1.365	27,918,850
2025-11-10	1.350	1.410	1.340	1.410	1.375	27,406,900
2025-11-07	1.350	1.370	1.340	1.350	1.316	19,425,689
2025-11-06	1.360	1.370	1.340	1.360	1.326	11,118,340
2025-11-05	1.350	1.370	1.300	1.360	1.326	33,114,359
2025-11-04	1.370	1.390	1.330	1.340	1.307	27,477,359
2025-11-03	1.350	1.380	1.350	1.360	1.326	18,698,631
2025-10-31	1.380	1.390	1.340	1.340	1.307	15,791,180
2025-10-30	1.430	1.440	1.370	1.370	1.336	40,232,461

← NewerPage 4 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.