China Jinmao Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.940	0.990	0.940	0.970	0.928	40,915,566
2025-02-06	0.910	0.940	0.910	0.940	0.899	21,586,490
2025-02-05	0.920	0.930	0.900	0.920	0.880	18,263,301
2025-02-04	0.900	0.950	0.900	0.930	0.890	4,637,657
2025-02-03	0.910	0.930	0.870	0.910	0.871	7,468,000
2025-01-28	0.930	0.940	0.910	0.910	0.871	3,464,720
2025-01-27	0.930	0.950	0.930	0.930	0.890	12,206,000
2025-01-24	0.920	0.930	0.910	0.920	0.880	11,831,750
2025-01-23	0.920	0.950	0.900	0.910	0.871	19,696,420
2025-01-22	0.950	0.950	0.900	0.910	0.871	24,483,449
2025-01-21	0.940	0.990	0.930	0.940	0.899	53,547,648
2025-01-20	0.920	0.950	0.910	0.920	0.880	27,404,000
2025-01-17	0.880	0.910	0.860	0.910	0.871	32,034,211
2025-01-16	0.880	0.920	0.880	0.880	0.842	31,276,000
2025-01-15	0.900	0.900	0.870	0.880	0.842	24,330,000
2025-01-14	0.880	0.900	0.870	0.890	0.852	24,889,420
2025-01-13	0.860	0.880	0.840	0.870	0.832	24,367,939
2025-01-10	0.880	0.880	0.830	0.860	0.823	31,942,180
2025-01-09	0.890	0.910	0.880	0.880	0.842	13,600,000
2025-01-08	0.920	0.920	0.870	0.890	0.852	41,182,102
2025-01-07	0.910	0.930	0.900	0.920	0.880	23,175,520
2025-01-06	0.940	0.960	0.900	0.910	0.871	40,192,000
2025-01-03	0.960	0.960	0.930	0.930	0.890	27,866,900
2025-01-02	0.970	1.000	0.940	0.950	0.909	43,436,000
2024-12-31	0.970	0.980	0.970	0.980	0.938	7,616,638
2024-12-30	0.990	0.990	0.950	0.960	0.919	21,166,000
2024-12-27	0.980	0.990	0.950	0.980	0.938	30,660,490
2024-12-24	0.970	0.990	0.970	0.980	0.938	7,567,079
2024-12-23	0.960	0.980	0.950	0.970	0.928	21,138,000
2024-12-20	0.970	0.970	0.930	0.950	0.909	75,377,641
2024-12-19	1.000	1.000	0.960	0.970	0.928	51,805,500
2024-12-18	1.010	1.020	0.990	1.010	0.966	27,786,600
2024-12-17	1.030	1.030	0.980	1.000	0.957	62,800,887
2024-12-16	1.050	1.060	1.000	1.020	0.976	82,816,000
2024-12-13	1.140	1.140	1.050	1.050	1.005	110,292,000
2024-12-12	1.150	1.180	1.130	1.160	1.110	23,470,660
2024-12-11	1.140	1.180	1.140	1.150	1.100	29,472,650
2024-12-10	1.250	1.260	1.130	1.140	1.091	68,847,531
2024-12-09	1.130	1.190	1.090	1.190	1.139	60,412,879
2024-12-06	1.110	1.150	1.110	1.130	1.081	19,082,000
2024-12-05	1.110	1.130	1.100	1.120	1.072	13,182,520
2024-12-04	1.130	1.140	1.100	1.120	1.072	19,102,000
2024-12-03	1.110	1.130	1.090	1.120	1.072	22,012,010
2024-12-02	1.090	1.120	1.070	1.110	1.062	34,614,000
2024-11-29	1.050	1.110	1.050	1.080	1.033	31,604,000
2024-11-28	1.060	1.070	1.040	1.050	1.005	17,042,000
2024-11-27	1.020	1.060	1.000	1.050	1.005	23,300,000
2024-11-26	1.030	1.040	1.010	1.030	0.986	19,174,000
2024-11-25	1.030	1.050	1.000	1.020	0.976	51,582,000
2024-11-22	1.080	1.090	1.010	1.020	0.976	77,478,648
2024-11-21	1.100	1.100	1.060	1.080	1.033	32,226,990
2024-11-20	1.100	1.110	1.080	1.100	1.053	22,546,000
2024-11-19	1.120	1.120	1.080	1.100	1.053	22,319,000
2024-11-18	1.100	1.130	1.080	1.100	1.053	38,884,219
2024-11-15	1.100	1.130	1.080	1.090	1.043	33,938,000
2024-11-14	1.170	1.200	1.100	1.100	1.053	51,354,000
2024-11-13	1.130	1.160	1.100	1.150	1.100	58,227,129
2024-11-12	1.200	1.200	1.130	1.150	1.100	81,703,688
2024-11-11	1.230	1.250	1.170	1.200	1.148	87,692,000
2024-11-08	1.380	1.390	1.260	1.270	1.215	97,159,133

← NewerPage 8 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.