Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.020	0.020	0.020	0.020	0.357	1,000,000
2023-02-20	0.021	0.022	0.020	0.020	0.357	1,260,000
2023-02-17	0.021	0.021	0.021	0.021	0.374	0
2023-02-16	0.021	0.021	0.021	0.021	0.374	50,000
2023-02-15	0.021	0.021	0.021	0.021	0.374	0
2023-02-14	0.019	0.021	0.019	0.021	0.374	3,315,000
2023-02-13	0.019	0.019	0.018	0.019	0.339	1,375,000
2023-02-10	0.020	0.021	0.020	0.020	0.357	1,320,000
2023-02-09	0.024	0.024	0.020	0.021	0.374	5,820,000
2023-02-08	0.024	0.024	0.023	0.023	0.410	100,000
2023-02-07	0.024	0.024	0.023	0.023	0.410	105,000
2023-02-06	0.022	0.024	0.022	0.024	0.428	16,395,000
2023-02-03	0.022	0.022	0.022	0.022	0.392	5,000
2023-02-02	0.023	0.023	0.023	0.023	0.410	0
2023-02-01	0.023	0.023	0.023	0.023	0.410	0
2023-01-31	0.024	0.024	0.023	0.023	0.410	4,380,000
2023-01-30	0.022	0.024	0.022	0.023	0.410	31,830,000
2023-01-27	0.021	0.022	0.020	0.021	0.374	9,675,000
2023-01-26	0.021	0.023	0.021	0.023	0.410	2,360,000
2023-01-20	0.023	0.023	0.021	0.021	0.374	1,330,000
2023-01-19	0.023	0.024	0.021	0.023	0.410	18,125,000
2023-01-18	0.023	0.023	0.023	0.023	0.410	10,000
2023-01-17	0.021	0.024	0.021	0.023	0.410	19,300,000
2023-01-16	0.023	0.023	0.020	0.020	0.357	5,955,000
2023-01-13	0.024	0.026	0.023	0.025	0.446	10,115,000
2023-01-12	0.022	0.026	0.022	0.024	0.428	940,000
2023-01-11	0.023	0.024	0.022	0.022	0.392	435,000
2023-01-10	0.024	0.024	0.022	0.023	0.410	7,525,000
2023-01-09	0.021	0.024	0.021	0.024	0.428	2,785,000
2023-01-06	0.021	0.021	0.021	0.021	0.374	100,000
2023-01-05	0.021	0.021	0.021	0.021	0.374	300,000
2023-01-04	0.022	0.022	0.021	0.021	0.374	230,000
2023-01-03	0.020	0.024	0.020	0.022	0.392	5,770,000
2022-12-30	0.022	0.023	0.020	0.021	0.374	8,695,000
2022-12-29	0.023	0.023	0.022	0.022	0.392	285,000
2022-12-28	0.022	0.025	0.022	0.024	0.428	45,200,000
2022-12-23	0.023	0.024	0.022	0.022	0.392	54,315,000
2022-12-22	0.027	0.034	0.021	0.023	0.410	47,820,000
2022-12-21	0.020	0.027	0.020	0.027	0.481	9,645,000
2022-12-20	0.020	0.020	0.019	0.019	0.339	610,000
2022-12-19	0.019	0.020	0.019	0.020	0.357	700,000
2022-12-16	0.020	0.020	0.020	0.020	0.357	0
2022-12-15	0.020	0.020	0.020	0.020	0.357	140,000
2022-12-14	0.021	0.022	0.021	0.022	0.392	16,445,000
2022-12-13	0.020	0.020	0.020	0.020	0.357	10,000
2022-12-12	0.020	0.020	0.020	0.020	0.357	20,000
2022-12-09	0.019	0.021	0.018	0.021	0.374	990,000
2022-12-08	0.019	0.022	0.018	0.020	0.357	5,230,000
2022-12-07	0.021	0.021	0.021	0.021	0.374	5,000
2022-12-06	0.021	0.021	0.020	0.021	0.374	715,000
2022-12-05	0.022	0.022	0.022	0.022	0.392	0
2022-12-02	0.024	0.024	0.020	0.022	0.392	2,795,000
2022-12-01	0.024	0.024	0.024	0.024	0.428	30,000
2022-11-30	0.024	0.024	0.024	0.024	0.428	20,000
2022-11-29	0.025	0.025	0.024	0.024	0.428	65,000
2022-11-28	0.023	0.023	0.023	0.023	0.410	0
2022-11-25	0.024	0.024	0.021	0.023	0.410	15,685,000
2022-11-24	0.024	0.024	0.024	0.024	0.428	20,000
2022-11-23	0.024	0.024	0.022	0.023	0.410	560,000
2022-11-22	0.024	0.025	0.024	0.024	0.428	770,000

← NewerPage 16 of 21 · 1,229 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.