Jimu Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.034	0.036	0.034	0.035	0.624	8,755,000
2022-05-30	0.035	0.035	0.034	0.035	0.624	4,640,000
2022-05-27	0.034	0.036	0.034	0.035	0.624	17,730,000
2022-05-26	0.033	0.037	0.033	0.037	0.660	1,920,000
2022-05-25	0.036	0.036	0.033	0.036	0.642	7,035,000
2022-05-24	0.036	0.036	0.035	0.035	0.624	9,035,000
2022-05-23	0.037	0.037	0.037	0.037	0.660	605,000
2022-05-20	0.037	0.038	0.034	0.037	0.660	10,225,000
2022-05-19	0.036	0.037	0.036	0.037	0.660	285,000
2022-05-18	0.037	0.037	0.036	0.037	0.660	4,955,000
2022-05-17	0.039	0.039	0.037	0.037	0.660	430,000
2022-05-16	0.041	0.041	0.037	0.038	0.677	3,930,000
2022-05-13	0.036	0.042	0.036	0.041	0.731	18,440,000
2022-05-12	0.036	0.036	0.032	0.034	0.606	4,010,000
2022-05-11	0.036	0.040	0.035	0.036	0.642	8,375,000
2022-05-10	0.039	0.040	0.036	0.038	0.677	5,045,000
2022-05-06	0.039	0.040	0.038	0.039	0.695	12,970,000
2022-05-05	0.041	0.042	0.038	0.042	0.749	1,260,000
2022-05-04	0.048	0.048	0.040	0.042	0.749	8,725,000
2022-05-03	0.040	0.045	0.040	0.040	0.713	7,600,000
2022-04-29	0.038	0.047	0.038	0.043	0.766	18,010,000
2022-04-28	0.032	0.038	0.032	0.037	0.660	9,355,000
2022-04-27	0.038	0.040	0.034	0.035	0.624	11,495,000
2022-04-26	0.041	0.041	0.038	0.038	0.677	16,905,000
2022-04-25	0.042	0.048	0.040	0.040	0.713	7,275,000
2022-04-22	0.043	0.044	0.041	0.043	0.766	19,255,000
2022-04-21	0.046	0.046	0.044	0.044	0.784	2,245,000
2022-04-20	0.053	0.053	0.047	0.047	0.838	8,930,000
2022-04-19	0.051	0.053	0.049	0.049	0.873	13,730,000
2022-04-14	0.054	0.054	0.051	0.051	0.909	18,200,000
2022-04-13	0.052	0.054	0.052	0.054	0.963	14,070,000
2022-04-12	0.057	0.057	0.052	0.055	0.980	7,550,000
2022-04-11	0.059	0.059	0.054	0.057	1.016	6,875,000
2022-04-08	0.059	0.059	0.058	0.059	1.052	9,985,000
2022-04-07	0.059	0.059	0.059	0.059	1.052	0
2022-04-06	0.059	0.060	0.059	0.059	1.052	9,910,000
2022-04-04	0.060	0.060	0.057	0.057	1.016	7,950,000
2022-04-01	0.061	0.061	0.058	0.060	1.070	1,315,000
2022-03-31	0.060	0.062	0.060	0.060	1.070	13,635,000
2022-03-30	0.057	0.068	0.057	0.060	1.070	5,780,000
2022-03-29	0.056	0.060	0.055	0.060	1.070	2,970,000
2022-03-28	0.055	0.060	0.054	0.059	1.052	11,180,000
2022-03-25	0.054	0.058	0.053	0.055	0.980	12,785,000
2022-03-24	0.050	0.060	0.050	0.058	1.034	27,250,000
2022-03-23	0.052	0.058	0.050	0.051	0.909	19,235,000
2022-03-22	0.052	0.056	0.052	0.052	0.927	11,570,000
2022-03-21	0.052	0.052	0.051	0.052	0.927	385,000
2022-03-18	0.053	0.053	0.052	0.052	0.927	5,065,000
2022-03-17	0.047	0.058	0.044	0.054	0.963	31,380,000
2022-03-16	0.047	0.047	0.044	0.044	0.784	17,170,000
2022-03-15	0.047	0.048	0.040	0.043	0.766	6,470,000
2022-03-14	0.051	0.051	0.049	0.049	0.873	6,840,000
2022-03-11	0.055	0.055	0.053	0.053	0.945	7,540,000
2022-03-10	0.056	0.058	0.054	0.056	0.998	11,190,000
2022-03-09	0.061	0.061	0.055	0.059	1.052	18,105,000
2022-03-08	0.058	0.062	0.055	0.062	1.105	6,195,000
2022-03-07	0.063	0.063	0.058	0.058	1.034	21,465,000
2022-03-04	0.057	0.064	0.056	0.063	1.123	20,035,000
2022-03-03	0.051	0.060	0.051	0.057	1.016	30,015,000
2022-03-02	0.055	0.056	0.052	0.052	0.927	12,190,000

← NewerPage 19 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.