Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.630	0.640	0.630	0.640	0.640	50,000
2024-05-10	0.680	0.690	0.670	0.690	0.690	385,000
2024-05-09	0.750	0.750	0.620	0.700	0.700	349,000
2024-05-08	0.760	0.770	0.760	0.760	0.760	55,000
2024-05-07	0.800	0.800	0.770	0.770	0.770	20,000
2024-05-06	0.800	0.810	0.790	0.800	0.800	605,000
2024-05-03	0.840	0.850	0.750	0.850	0.850	525,000
2024-05-02	0.840	0.850	0.620	0.850	0.850	6,495,000
2024-04-30	0.810	0.840	0.810	0.840	0.840	95,000
2024-04-29	0.810	0.840	0.800	0.810	0.810	515,000
2024-04-26	0.890	0.890	0.770	0.810	0.810	9,165,000
2024-04-25	0.820	0.820	0.770	0.790	0.790	735,000
2024-04-24	0.820	0.840	0.820	0.830	0.830	56,000
2024-04-23	0.800	0.970	0.800	0.840	0.840	185,000
2024-04-22	0.980	0.980	0.750	0.800	0.800	8,850,406
2024-04-19	1.070	1.080	0.960	0.990	0.990	3,215,500
2024-04-18	1.190	1.190	1.040	1.150	1.150	1,364,500
2024-04-17	1.280	1.280	1.180	1.200	1.200	825,000
2024-04-16	1.280	1.300	1.240	1.290	1.290	4,900,000
2024-04-15	1.290	1.360	1.140	1.320	1.320	770,200
2024-04-12	1.190	1.320	1.180	1.290	1.290	1,310,000
2024-04-11	1.260	1.260	1.100	1.190	1.190	1,871,000
2024-04-10	1.300	1.300	1.240	1.260	1.260	683,250
2024-04-09	1.340	1.340	1.240	1.300	1.300	8,060,144
2024-04-08	1.340	1.370	1.340	1.340	1.340	590,000
2024-04-05	1.400	1.410	1.330	1.330	1.330	622,000
2024-04-03	1.450	1.520	1.400	1.400	1.400	2,991,750
2024-04-02	1.400	1.450	1.340	1.430	1.430	1,419,250
2024-03-28	1.390	1.430	1.250	1.430	1.430	8,892,850
2024-03-27	1.330	1.400	0.860	1.400	1.400	14,674,500
2024-03-26	1.270	1.390	1.240	1.300	1.300	2,219,000
2024-03-25	1.300	1.300	1.220	1.290	1.290	1,485,000
2024-03-22	1.210	1.300	1.150	1.260	1.260	2,083,750
2024-03-21	1.200	1.270	1.080	1.140	1.140	850,000
2024-03-20	0.900	1.170	0.820	1.170	1.170	5,651,000
2024-03-19	0.830	0.910	0.790	0.900	0.900	2,479,500
2024-03-18	0.920	1.010	0.500	0.900	0.900	5,222,500
2024-03-15	0.910	0.960	0.700	0.900	0.900	1,144,500
2024-03-14	1.150	1.260	0.860	0.930	0.930	2,104,500
2024-03-13	0.590	1.150	0.540	1.150	1.150	9,620,298
2024-03-12	0.380	0.720	0.380	0.530	0.530	9,073,670
2024-03-11	0.225	0.500	0.224	0.370	0.370	4,371,730
2024-03-08	0.224	0.224	0.224	0.224	0.224	0
2024-03-07	0.224	0.224	0.224	0.224	0.224	0
2024-03-06	0.224	0.224	0.224	0.224	0.224	0
2024-03-05	0.225	0.225	0.225	0.225	0.225	0
2024-03-04	0.225	0.225	0.225	0.225	0.225	135,000
2024-03-01	0.225	0.225	0.225	0.225	0.225	0
2024-02-29	0.225	0.225	0.225	0.225	0.225	10,000
2024-02-28	0.225	0.225	0.225	0.225	0.225	55,000
2024-02-27	0.225	0.225	0.225	0.225	0.225	20,000
2024-02-26	0.224	0.225	0.224	0.225	0.225	1,025,000
2024-02-23	0.225	0.225	0.225	0.225	0.225	0
2024-02-22	0.225	0.225	0.225	0.225	0.225	0
2024-02-21	0.225	0.225	0.225	0.225	0.225	0
2024-02-20	0.208	0.225	0.208	0.225	0.225	210,000
2024-02-19	0.215	0.216	0.208	0.208	0.208	1,364,500
2024-02-16	0.210	0.210	0.210	0.210	0.210	0
2024-02-15	0.206	0.210	0.206	0.210	0.210	45,000
2024-02-14	0.280	0.280	0.194	0.206	0.206	105,000

← NewerPage 11 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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