Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.033	0.033	0.030	0.032	0.570	1,915,000
2022-08-24	0.032	0.034	0.032	0.033	0.588	1,355,000
2022-08-23	0.033	0.033	0.033	0.033	0.588	285,000
2022-08-22	0.034	0.034	0.032	0.034	0.606	1,135,000
2022-08-19	0.034	0.034	0.034	0.034	0.606	8,165,000
2022-08-18	0.034	0.034	0.033	0.034	0.606	23,060,000
2022-08-17	0.035	0.035	0.033	0.034	0.606	9,305,000
2022-08-16	0.035	0.035	0.034	0.035	0.624	1,180,000
2022-08-15	0.035	0.035	0.035	0.035	0.624	795,000
2022-08-12	0.034	0.035	0.034	0.035	0.624	2,135,000
2022-08-11	0.036	0.036	0.035	0.035	0.624	24,185,000
2022-08-10	0.036	0.037	0.035	0.036	0.642	10,500,000
2022-08-09	0.036	0.036	0.036	0.036	0.642	145,000
2022-08-08	0.036	0.037	0.035	0.036	0.642	23,030,000
2022-08-05	0.036	0.036	0.036	0.036	0.642	0
2022-08-04	0.037	0.037	0.035	0.036	0.642	25,700,000
2022-08-03	0.038	0.038	0.035	0.037	0.660	8,690,000
2022-08-02	0.035	0.037	0.035	0.037	0.660	1,955,000
2022-08-01	0.037	0.037	0.035	0.035	0.624	14,940,000
2022-07-29	0.035	0.035	0.035	0.035	0.624	0
2022-07-28	0.034	0.037	0.033	0.035	0.624	21,650,000
2022-07-27	0.034	0.034	0.033	0.034	0.606	1,260,000
2022-07-26	0.035	0.035	0.034	0.034	0.606	9,205,000
2022-07-25	0.037	0.037	0.034	0.035	0.624	16,290,000
2022-07-22	0.037	0.037	0.037	0.037	0.660	8,510,000
2022-07-21	0.038	0.038	0.035	0.036	0.642	3,495,000
2022-07-20	0.042	0.042	0.037	0.039	0.695	10,810,000
2022-07-19	0.039	0.043	0.036	0.041	0.731	17,620,000
2022-07-18	0.042	0.042	0.039	0.039	0.695	11,685,000
2022-07-15	0.043	0.043	0.041	0.042	0.749	4,355,000
2022-07-14	0.045	0.048	0.043	0.046	0.820	27,385,000
2022-07-13	0.046	0.046	0.045	0.046	0.820	195,000
2022-07-12	0.045	0.046	0.043	0.046	0.820	8,365,000
2022-07-11	0.051	0.051	0.043	0.046	0.820	2,280,000
2022-07-08	0.045	0.050	0.042	0.045	0.802	24,170,000
2022-07-07	0.039	0.040	0.039	0.040	0.713	14,320,000
2022-07-06	0.037	0.038	0.037	0.037	0.660	1,290,000
2022-07-05	0.036	0.038	0.036	0.038	0.677	505,000
2022-07-04	0.038	0.039	0.036	0.037	0.660	5,640,000
2022-06-30	0.037	0.058	0.037	0.041	0.731	32,125,000
2022-06-29	0.038	0.042	0.037	0.040	0.713	22,270,000
2022-06-28	0.036	0.036	0.035	0.035	0.624	195,000
2022-06-27	0.036	0.036	0.036	0.036	0.642	90,000
2022-06-24	0.035	0.036	0.035	0.036	0.642	7,090,000
2022-06-23	0.036	0.036	0.035	0.036	0.642	8,130,000
2022-06-22	0.034	0.044	0.032	0.037	0.660	5,695,000
2022-06-21	0.037	0.037	0.036	0.036	0.642	6,785,000
2022-06-20	0.034	0.037	0.034	0.037	0.660	12,520,000
2022-06-17	0.037	0.038	0.034	0.034	0.606	230,000
2022-06-16	0.038	0.038	0.032	0.037	0.660	12,145,000
2022-06-15	0.038	0.038	0.037	0.038	0.677	280,000
2022-06-14	0.038	0.038	0.036	0.038	0.677	450,000
2022-06-13	0.039	0.042	0.034	0.037	0.660	20,660,000
2022-06-10	0.039	0.039	0.034	0.035	0.624	405,000
2022-06-09	0.039	0.042	0.034	0.036	0.642	4,240,000
2022-06-08	0.039	0.039	0.035	0.037	0.660	8,505,000
2022-06-07	0.036	0.037	0.036	0.036	0.642	4,585,000
2022-06-06	0.035	0.038	0.034	0.037	0.660	8,810,000
2022-06-02	0.033	0.035	0.033	0.035	0.624	510,000
2022-06-01	0.034	0.036	0.031	0.032	0.570	1,260,000

← NewerPage 18 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.