Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.023	0.023	0.023	0.023	0.410	2,200,000
2022-11-18	0.023	0.023	0.023	0.023	0.410	0
2022-11-17	0.023	0.023	0.023	0.023	0.410	0
2022-11-16	0.023	0.024	0.023	0.023	0.410	185,000
2022-11-15	0.023	0.023	0.023	0.023	0.410	435,000
2022-11-14	0.023	0.023	0.023	0.023	0.410	0
2022-11-11	0.024	0.024	0.023	0.023	0.410	200,000
2022-11-10	0.021	0.024	0.021	0.023	0.410	1,310,000
2022-11-09	0.020	0.021	0.020	0.021	0.374	195,000
2022-11-08	0.022	0.022	0.019	0.022	0.392	130,000
2022-11-07	0.021	0.022	0.021	0.022	0.392	9,360,000
2022-11-04	0.021	0.021	0.020	0.021	0.374	10,725,000
2022-11-03	0.021	0.021	0.021	0.021	0.374	0
2022-11-02	0.017	0.021	0.017	0.021	0.374	140,000
2022-11-01	0.019	0.019	0.019	0.019	0.339	11,145,000
2022-10-31	0.019	0.019	0.019	0.019	0.339	8,110,000
2022-10-28	0.019	0.019	0.019	0.019	0.339	125,000
2022-10-27	0.019	0.019	0.019	0.019	0.339	0
2022-10-26	0.020	0.020	0.018	0.019	0.339	6,190,000
2022-10-25	0.018	0.020	0.018	0.020	0.357	1,455,000
2022-10-24	0.020	0.021	0.018	0.020	0.357	2,380,000
2022-10-21	0.022	0.022	0.020	0.020	0.357	16,600,000
2022-10-20	0.026	0.026	0.026	0.026	0.463	0
2022-10-19	0.022	0.026	0.022	0.026	0.463	10,050,000
2022-10-18	0.023	0.024	0.023	0.024	0.428	8,575,000
2022-10-17	0.026	0.026	0.023	0.026	0.463	2,350,000
2022-10-14	0.028	0.028	0.028	0.028	0.499	0
2022-10-13	0.027	0.028	0.027	0.028	0.499	1,370,000
2022-10-12	0.026	0.028	0.025	0.027	0.481	500,000
2022-10-11	0.029	0.031	0.026	0.028	0.499	19,880,000
2022-10-10	0.030	0.030	0.027	0.029	0.517	1,415,000
2022-10-07	0.030	0.033	0.030	0.033	0.588	925,000
2022-10-06	0.033	0.033	0.033	0.033	0.588	0
2022-10-05	0.032	0.034	0.032	0.034	0.606	6,055,000
2022-10-03	0.031	0.032	0.031	0.032	0.570	15,120,000
2022-09-30	0.031	0.031	0.031	0.031	0.553	10,000,000
2022-09-29	0.029	0.030	0.029	0.030	0.535	5,775,000
2022-09-28	0.030	0.030	0.028	0.030	0.535	70,000
2022-09-27	0.029	0.031	0.029	0.031	0.553	505,000
2022-09-26	0.033	0.033	0.030	0.031	0.553	19,405,000
2022-09-23	0.034	0.035	0.031	0.033	0.588	18,970,000
2022-09-22	0.034	0.034	0.033	0.034	0.606	1,410,000
2022-09-21	0.034	0.035	0.033	0.035	0.624	16,830,000
2022-09-20	0.038	0.042	0.034	0.035	0.624	6,880,000
2022-09-19	0.036	0.036	0.036	0.036	0.642	0
2022-09-16	0.036	0.037	0.036	0.037	0.660	9,515,000
2022-09-15	0.038	0.038	0.038	0.038	0.677	0
2022-09-14	0.037	0.038	0.037	0.038	0.677	18,045,000
2022-09-13	0.038	0.038	0.036	0.038	0.677	6,160,000
2022-09-09	0.040	0.040	0.036	0.038	0.677	1,315,000
2022-09-08	0.032	0.040	0.032	0.040	0.713	15,125,000
2022-09-07	0.033	0.033	0.030	0.032	0.570	1,390,000
2022-09-06	0.034	0.034	0.034	0.034	0.606	0
2022-09-05	0.032	0.033	0.031	0.033	0.588	6,190,000
2022-09-02	0.032	0.032	0.032	0.032	0.570	16,065,000
2022-09-01	0.032	0.032	0.031	0.032	0.570	15,120,000
2022-08-31	0.033	0.033	0.033	0.033	0.588	5,000
2022-08-30	0.033	0.035	0.030	0.035	0.624	395,000
2022-08-29	0.031	0.031	0.031	0.031	0.553	245,000
2022-08-26	0.032	0.033	0.031	0.032	0.570	31,790,000

← NewerPage 17 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.