China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.430	1.440	1.370	1.370	1.336	40,232,461
2025-10-28	1.470	1.470	1.420	1.430	1.394	13,002,600
2025-10-27	1.450	1.470	1.430	1.460	1.424	23,076,359
2025-10-24	1.440	1.450	1.420	1.440	1.404	8,494,034
2025-10-23	1.440	1.450	1.410	1.440	1.404	20,063,279
2025-10-22	1.440	1.450	1.420	1.440	1.404	10,962,970
2025-10-21	1.420	1.460	1.420	1.440	1.404	14,664,230
2025-10-20	1.400	1.430	1.380	1.420	1.385	19,671,391
2025-10-17	1.390	1.420	1.370	1.380	1.346	27,358,000
2025-10-16	1.430	1.430	1.390	1.400	1.365	16,446,980
2025-10-15	1.420	1.430	1.400	1.420	1.385	25,296,000
2025-10-14	1.430	1.470	1.390	1.390	1.355	27,406,350
2025-10-13	1.420	1.420	1.380	1.410	1.375	36,498,848
2025-10-10	1.440	1.480	1.430	1.450	1.414	30,157,350
2025-10-09	1.470	1.490	1.410	1.460	1.424	49,881,621
2025-10-08	1.460	1.460	1.400	1.430	1.394	14,824,000
2025-10-06	1.480	1.490	1.450	1.470	1.433	5,507,349
2025-10-03	1.520	1.520	1.450	1.480	1.443	15,035,710
2025-10-02	1.550	1.570	1.490	1.500	1.463	15,151,400
2025-09-30	1.500	1.560	1.490	1.550	1.511	40,162,000
2025-09-29	1.500	1.500	1.460	1.490	1.453	22,754,699
2025-09-26	1.450	1.520	1.430	1.480	1.443	35,886,000
2025-09-25	1.480	1.500	1.440	1.470	1.433	27,452,000
2025-09-24	1.490	1.540	1.480	1.480	1.443	26,122,000
2025-09-23	1.560	1.560	1.480	1.500	1.463	39,370,672
2025-09-22	1.570	1.580	1.530	1.560	1.521	49,291,887
2025-09-19	1.570	1.600	1.560	1.570	1.531	59,753,352
2025-09-18	1.600	1.600	1.520	1.580	1.541	83,898,000
2025-09-17	1.570	1.610	1.560	1.600	1.560	33,912,141
2025-09-16	1.550	1.620	1.550	1.570	1.531	46,907,754
2025-09-15	1.580	1.590	1.540	1.570	1.531	48,404,359
2025-09-12	1.550	1.630	1.550	1.610	1.541	50,849,000
2025-09-11	1.540	1.540	1.510	1.530	1.464	16,853,330
2025-09-10	1.520	1.550	1.480	1.530	1.464	40,743,047
2025-09-09	1.470	1.560	1.450	1.520	1.454	97,022,484
2025-09-08	1.470	1.480	1.430	1.460	1.397	30,478,000
2025-09-05	1.420	1.450	1.420	1.440	1.378	24,007,570
2025-09-04	1.440	1.440	1.410	1.420	1.359	29,418,000
2025-09-03	1.500	1.500	1.430	1.430	1.368	30,314,070
2025-09-02	1.540	1.540	1.450	1.480	1.416	32,410,439
2025-09-01	1.480	1.540	1.450	1.520	1.454	58,190,238
2025-08-29	1.470	1.490	1.460	1.460	1.397	47,071,398
2025-08-28	1.460	1.460	1.420	1.440	1.378	54,130,672
2025-08-27	1.600	1.600	1.430	1.450	1.387	131,431,297
2025-08-26	1.630	1.630	1.570	1.580	1.512	53,830,000
2025-08-25	1.580	1.670	1.570	1.630	1.560	89,903,555
2025-08-22	1.540	1.580	1.530	1.580	1.512	46,770,129
2025-08-21	1.570	1.580	1.540	1.550	1.483	27,517,820
2025-08-20	1.540	1.570	1.520	1.570	1.502	29,730,141
2025-08-19	1.570	1.600	1.550	1.550	1.483	31,826,301
2025-08-18	1.570	1.590	1.550	1.560	1.493	32,256,000
2025-08-15	1.540	1.630	1.540	1.570	1.502	81,430,547
2025-08-14	1.540	1.600	1.530	1.550	1.483	49,190,871
2025-08-13	1.530	1.540	1.480	1.540	1.474	43,471,289
2025-08-12	1.490	1.520	1.490	1.520	1.454	20,176,410
2025-08-11	1.530	1.550	1.490	1.490	1.426	33,806,047
2025-08-08	1.510	1.530	1.490	1.500	1.435	30,814,109
2025-08-07	1.460	1.510	1.450	1.500	1.435	40,900,031
2025-08-06	1.450	1.460	1.420	1.440	1.378	31,531,119
2025-08-05	1.450	1.480	1.440	1.450	1.387	36,896,000

← NewerPage 5 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.