Jacobson Pharma Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.700	0.700	0.693	0.693	0.529	122,000
2023-07-31	0.693	0.693	0.693	0.693	0.529	22,000
2023-07-28	0.714	0.714	0.693	0.693	0.529	514,000
2023-07-27	0.707	0.707	0.707	0.707	0.540	152,000
2023-07-26	0.700	0.707	0.686	0.707	0.540	98,000
2023-07-25	0.707	0.707	0.686	0.686	0.524	38,000
2023-07-24	0.700	0.721	0.664	0.686	0.524	542,000
2023-07-21	0.686	0.700	0.664	0.678	0.519	106,096
2023-07-20	0.678	0.686	0.664	0.686	0.524	102,000
2023-07-19	0.664	0.693	0.664	0.693	0.529	150,000
2023-07-18	0.700	0.700	0.628	0.657	0.502	2,090,000
2023-07-14	0.707	0.707	0.700	0.700	0.535	162,000
2023-07-13	0.700	0.707	0.700	0.700	0.535	112,000
2023-07-12	0.700	0.700	0.693	0.700	0.535	104,000
2023-07-11	0.700	0.700	0.693	0.700	0.535	246,000
2023-07-10	0.700	0.714	0.693	0.700	0.535	280,000
2023-07-07	0.693	0.693	0.686	0.693	0.529	163,275
2023-07-06	0.700	0.700	0.686	0.693	0.529	230,000
2023-07-05	0.700	0.700	0.693	0.700	0.535	54,000
2023-07-04	0.686	0.707	0.686	0.700	0.535	334,000
2023-07-03	0.707	0.707	0.686	0.693	0.529	684,000
2023-06-30	0.693	0.707	0.686	0.686	0.524	1,922,000
2023-06-29	0.714	0.714	0.686	0.686	0.524	1,060,000
2023-06-28	0.714	0.714	0.678	0.714	0.546	622,000
2023-06-27	0.728	0.728	0.700	0.721	0.551	30,000
2023-06-26	0.728	0.728	0.714	0.728	0.557	124,000
2023-06-23	0.728	0.728	0.714	0.721	0.551	404,000
2023-06-21	0.743	0.743	0.721	0.728	0.557	314,121
2023-06-20	0.757	0.757	0.743	0.750	0.573	324,000
2023-06-19	0.743	0.771	0.743	0.757	0.579	1,596,000
2023-06-16	0.743	0.750	0.693	0.743	0.568	2,588,000
2023-06-15	0.678	0.707	0.678	0.707	0.540	48,000
2023-06-14	0.714	0.714	0.678	0.700	0.535	66,000
2023-06-13	0.686	0.700	0.686	0.686	0.524	166,000
2023-06-12	0.678	0.707	0.678	0.686	0.524	234,000
2023-06-09	0.678	0.707	0.678	0.707	0.540	614,000
2023-06-08	0.678	0.686	0.657	0.686	0.524	34,000
2023-06-07	0.678	0.678	0.678	0.678	0.519	60,097
2023-06-06	0.657	0.671	0.657	0.671	0.513	230,000
2023-06-05	0.650	0.671	0.650	0.671	0.513	12,000
2023-06-02	0.671	0.671	0.650	0.657	0.502	162,000
2023-06-01	0.686	0.686	0.650	0.671	0.513	186,000
2023-05-31	0.643	0.686	0.643	0.686	0.524	886,000
2023-05-30	0.657	0.657	0.643	0.643	0.491	136,000
2023-05-29	0.636	0.664	0.636	0.643	0.491	304,000
2023-05-25	0.628	0.643	0.621	0.621	0.475	252,000
2023-05-24	0.643	0.643	0.628	0.628	0.480	156,000
2023-05-23	0.643	0.643	0.643	0.643	0.491	254,000
2023-05-22	0.664	0.664	0.643	0.643	0.491	90,101
2023-05-19	0.657	0.657	0.643	0.657	0.502	140,000
2023-05-18	0.657	0.657	0.650	0.657	0.502	136,000
2023-05-17	0.671	0.671	0.657	0.657	0.502	48,000
2023-05-16	0.693	0.693	0.657	0.678	0.519	54,000
2023-05-15	0.693	0.693	0.657	0.657	0.502	174,000
2023-05-12	0.650	0.671	0.650	0.671	0.513	454,000
2023-05-11	0.650	0.657	0.643	0.650	0.497	94,000
2023-05-10	0.643	0.650	0.636	0.650	0.497	64,000
2023-05-09	0.650	0.650	0.643	0.643	0.491	116,000
2023-05-08	0.657	0.657	0.650	0.650	0.497	70,000
2023-05-05	0.664	0.664	0.650	0.657	0.502	90,000

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0475 HKD
2025-12-01	0.0425 HKD
2025-08-11	0.0600 HKD
2025-02-25	0.0350 HKD
2024-09-03	0.0300 HKD
2023-12-18	0.0250 HKD
2023-08-15	0.0238 HKD
2022-12-08	0.0200 HKD
2022-10-03	0.0191 HKD
2021-12-09	0.0086 HKD
2021-10-05	0.0107 HKD
2021-01-27	0.0150 HKD
2020-12-17	0.0049 HKD
2020-09-25	0.0152 HKD
2019-12-06	0.0122 HKD
2019-08-30	0.0183 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.