Jiangnan Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01366  2012-04-20  2023-05-16  2023-05-23
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-05-22 4 15 - - - 42,515,790 0.400 - - 0.385 0.400 109,334,000 0.3889 2.56%
2023-04-28 0 17 0.390 0.385 0.390 31,793,210 0.390 0.385 0.390 0.375 0.395 82,378,000 0.3859 4.00%
2023-03-31 0 23 0.375 0.375 0.380 35,997,951 0.375 0.375 0.380 0.365 0.390 96,722,071 0.3722 0.00%
2023-02-28 4 20 0.375 0.370 0.375 49,831,176 0.375 0.370 0.375 0.181 0.385 140,922,000 0.3536 96.34%
2023-01-31 0 18 0.191 0.183 0.192 1,120,158 0.191 0.183 0.192 0.176 0.216 6,080,000 0.1842 -4.02%
2022-12-30 0 20 0.199 0.182 0.199 969,084 0.199 0.182 0.199 0.171 0.219 4,889,000 0.1982 -1.49%
2022-11-30 0 22 0.202 0.200 0.202 1,215,446 0.202 0.200 0.202 0.190 0.239 5,978,000 0.2033 -3.81%
2022-10-31 0 20 0.210 0.210 0.211 401,364 0.210 0.210 0.211 0.204 0.250 1,748,000 0.2296 -15.32%
2022-09-30 0 21 0.248 0.248 0.249 5,263,480 0.248 0.248 0.249 0.221 0.260 21,335,000 0.2467 0.00%
2022-08-31 0 23 0.248 0.230 0.248 1,926,926 0.248 0.230 0.248 0.200 0.265 8,016,000 0.2404 9.73%
2022-07-29 0 20 0.226 0.225 0.226 327,271 0.226 0.225 0.226 0.205 0.250 1,467,000 0.2231 -8.87%
2022-06-30 0 21 0.248 0.247 0.248 214,294 0.248 0.247 0.248 0.225 0.275 892,000 0.2402 1.22%
2022-05-31 0 20 0.245 0.245 0.265 1,163,984 0.245 0.245 0.265 0.161 0.240 5,564,000 0.2092 0.82%
2022-04-29 0 18 0.243 0.230 0.255 4,552,010 0.243 0.230 0.255 0.218 0.300 17,744,000 0.2565 -11.64%
2022-03-31 0 23 0.275 0.270 0.280 13,951,937 0.275 0.270 0.280 0.180 0.325 50,932,357 0.2739 3.77%
2022-02-28 0 17 0.265 0.260 0.270 2,490,962 0.265 0.260 0.270 0.260 0.305 9,066,800 0.2747 -7.02%
2022-01-31 0 21 0.285 0.285 0.310 7,233,959 0.285 0.285 0.310 0.270 0.310 25,000,029 0.2894 -1.72%
2021-12-31 0 22 0.290 0.275 0.290 3,322,332 0.290 0.275 0.290 0.265 0.300 11,990,778 0.2771 1.75%
2021-11-30 0 22 0.285 0.275 0.285 7,617,640 0.285 0.275 0.285 0.265 0.300 26,814,000 0.2841 -5.00%
2021-10-29 0 18 0.300 0.300 0.305 5,970,376 0.300 0.300 0.305 0.290 0.330 19,606,772 0.3045 -1.64%
2021-09-30 0 21 0.305 0.305 0.310 13,950,610 0.305 0.305 0.310 0.300 0.375 41,486,000 0.3363 -15.28%
2021-08-31 0 22 0.360 0.360 0.365 8,951,500 0.360 0.360 0.365 0.355 0.390 23,860,000 0.3752 -6.49%
2021-07-30 0 21 0.385 0.375 0.385 13,813,100 0.385 0.375 0.385 0.360 0.395 36,094,000 0.3827 -1.28%
2021-06-30 0 21 0.390 0.390 0.395 14,204,090 0.390 0.390 0.395 0.380 0.410 36,270,000 0.3916 -1.27%
2021-05-31 0 20 0.395 0.385 0.395 9,483,224 0.395 0.385 0.395 0.380 0.405 24,161,800 0.3925 2.60%
2021-04-30 0 19 0.385 0.380 0.385 13,303,660 0.385 0.380 0.385 0.370 0.400 34,894,000 0.3813 2.67%
2021-03-31 0 23 0.375 0.365 0.380 18,121,099 0.375 0.365 0.380 0.360 0.400 47,781,600 0.3792 0.00%
2021-02-26 0 18 0.375 0.375 0.385 15,607,100 0.375 0.375 0.385 0.360 0.425 39,332,000 0.3968 4.17%
2021-01-29 0 20 0.360 0.360 0.365 23,353,854 0.360 0.360 0.365 0.345 0.450 60,674,900 0.3849 -19.10%
2020-12-31 0 22 0.445 0.435 0.450 27,562,424 0.445 0.435 0.450 0.420 0.520 57,122,889 0.4825 -10.10%
2020-11-30 0 21 0.495 0.495 0.510 40,101,119 0.495 0.495 0.510 0.400 0.520 83,220,002 0.4819 23.75%
2020-10-30 0 18 0.400 0.400 0.405 17,772,990 0.400 0.400 0.405 0.370 0.440 44,233,000 0.4018 5.26%
2020-09-30 0 22 0.380 0.380 0.385 83,758,863 0.380 0.380 0.385 0.360 0.445 220,398,689 0.3800 2.70%
2020-08-31 0 21 0.370 0.365 0.370 47,746,910 0.370 0.365 0.370 0.340 0.405 130,702,000 0.3653 2.78%
2020-07-31 0 22 0.360 0.355 0.360 76,930,550 0.360 0.355 0.360 0.305 0.370 234,117,313 0.3286 18.03%
2020-06-30 0 21 0.305 0.305 0.310 29,308,452 0.305 0.305 0.310 0.290 0.330 95,869,890 0.3057 3.31%
2020-05-29 0 20 0.300 0.300 0.305 66,081,080 0.295 0.295 0.300 0.285 0.305 223,470,145 0.2957 0.00%
2020-04-29 0 19 0.300 0.295 0.300 13,175,688 0.295 0.290 0.295 0.285 0.305 44,671,065 0.2949 0.00%
2020-03-31 0 22 0.300 0.300 0.305 26,374,833 0.295 0.295 0.300 0.266 0.344 85,753,161 0.3076 -10.45%
2020-02-28 0 20 0.335 0.325 0.335 13,491,990 0.330 0.320 0.330 0.295 0.335 42,518,903 0.3173 1.52%
2020-01-31 0 20 0.330 0.325 0.335 28,451,280 0.325 0.320 0.330 0.320 0.359 81,796,355 0.3478 -8.33%
2019-12-31 0 20 0.360 0.360 0.365 16,557,265 0.354 0.354 0.359 0.330 0.384 47,748,342 0.3468 4.35%
2019-11-29 0 21 0.345 0.345 0.350 38,612,940 0.340 0.340 0.344 0.320 0.379 110,916,581 0.3481 4.55%
2019-10-31 0 21 0.330 0.330 0.335 37,536,475 0.325 0.325 0.330 0.271 0.330 128,359,452 0.2924 20.00%
2019-09-30 0 21 0.275 0.275 0.280 49,655,178 0.271 0.271 0.276 0.254 0.289 179,579,181 0.2765 6.39%
2019-08-30 0 22 0.260 0.255 0.260 33,928,953 0.254 0.249 0.254 0.249 0.352 122,869,489 0.2761 -21.21%
2019-07-31 0 22 0.330 0.330 0.335 10,374,360 0.323 0.323 0.328 0.303 0.372 31,728,223 0.3270 -1.49%
2019-06-28 0 19 0.335 0.335 0.340 6,773,096 0.328 0.328 0.333 0.323 0.347 20,315,340 0.3334 -5.63%
2019-05-31 0 21 0.355 0.350 0.355 59,514,717 0.347 0.342 0.347 0.338 0.455 154,005,656 0.3864 -14.46%
2019-04-30 0 19 0.415 0.410 0.415 15,021,045 0.406 0.401 0.406 0.396 0.435 36,402,563 0.4126 -3.49%
2019-03-29 0 21 0.430 0.420 0.430 24,228,872 0.421 0.411 0.421 0.396 0.445 57,061,673 0.4246 -1.15%
2019-02-28 0 17 0.435 0.430 0.435 21,380,040 0.426 0.421 0.426 0.372 0.440 52,460,626 0.4075 12.99%
2019-01-31 0 22 0.385 0.380 0.385 11,693,810 0.377 0.372 0.377 0.357 0.391 31,595,349 0.3701 -2.53%
2018-12-31 0 19 0.395 0.390 0.395 14,738,801 0.386 0.382 0.386 0.352 0.391 40,248,194 0.3662 8.22%
2018-11-30 0 22 0.365 0.365 0.370 12,990,260 0.357 0.357 0.362 0.352 0.391 35,785,984 0.3630 0.00%
2018-10-31 0 21 0.365 0.360 0.365 23,298,310 0.357 0.352 0.357 0.347 0.421 62,674,971 0.3717 -13.10%
2018-09-28 0 19 0.420 0.420 0.425 35,046,670 0.411 0.411 0.416 0.372 0.465 86,419,084 0.4055 1.20%
2018-08-31 0 23 0.415 0.405 0.415 16,876,730 0.406 0.396 0.406 0.391 0.455 39,680,209 0.4253 -7.78%
2018-07-31 0 21 0.450 0.450 0.455 17,699,800 0.440 0.440 0.445 0.426 0.460 40,264,854 0.4396 -3.23%
2018-06-29 0 20 0.465 0.460 0.465 35,616,593 0.455 0.450 0.455 0.421 0.509 77,702,938 0.4584 -7.00%
2018-05-31 0 21 0.500 0.495 0.500 49,551,470 0.489 0.484 0.489 0.445 0.519 105,058,725 0.4717 6.38%
2018-04-30 0 19 0.470 0.470 0.475 36,758,484 0.460 0.460 0.465 0.445 0.509 79,000,637 0.4653 -3.09%
2018-03-29 0 21 0.485 0.485 0.490 45,287,246 0.475 0.475 0.479 0.475 0.519 91,398,786 0.4955 -3.00%
2018-02-28 0 18 0.500 0.500 0.510 50,998,950 0.489 0.489 0.499 0.475 0.558 99,816,853 0.5109 -10.71%
2018-01-31 0 22 0.560 0.550 0.560 114,723,630 0.548 0.538 0.548 0.509 0.616 207,428,335 0.5531 5.66%
2017-12-29 0 19 0.530 0.520 0.530 67,363,202 0.519 0.509 0.519 0.475 0.558 134,009,885 0.5027 -7.02%
2017-11-30 0 22 0.570 0.560 0.570 101,060,515 0.558 0.548 0.558 0.548 0.636 173,948,855 0.5810 -12.31%
2017-10-31 0 20 0.650 0.640 0.650 360,675,399 0.636 0.626 0.636 0.445 0.704 614,820,016 0.5866 39.78%
2017-09-29 0 21 0.465 0.460 0.465 130,336,040 0.455 0.450 0.455 0.430 0.548 269,182,034 0.4842 -12.26%
2017-08-31 0 22 0.530 0.520 0.530 105,351,227 0.519 0.509 0.519 0.499 0.587 191,801,409 0.5493 -10.17%
2017-07-31 0 21 0.590 0.580 0.590 276,113,580 0.577 0.567 0.577 0.475 0.640 494,678,084 0.5582 -8.42%
2017-06-30 0 22 0.680 0.670 0.680 213,597,499 0.630 0.621 0.630 0.612 0.760 321,564,615 0.6642 -12.82%
2017-05-31 0 20 0.780 0.770 0.780 236,930,398 0.723 0.714 0.723 0.704 0.927 297,119,028 0.7974 -22.00%
2017-04-28 0 17 1.000 0.990 1.000 178,311,130 0.927 0.918 0.927 0.918 1.029 184,173,986 0.9682 -6.54%
2017-03-31 0 23 1.070 1.060 1.070 511,727,339 0.992 0.983 0.992 0.890 1.085 524,582,245 0.9755 -8.55%
2017-02-28 0 20 1.170 1.160 1.170 331,152,942 1.085 1.075 1.085 0.983 1.159 311,186,464 1.0642 6.36%
2017-01-27 0 19 1.100 1.090 1.100 175,415,717 1.020 1.010 1.020 0.946 1.066 172,430,149 1.0173 0.92%
2016-12-30 0 20 1.090 1.080 1.090 311,469,167 1.010 1.001 1.010 0.973 1.131 294,866,727 1.0563 -9.17%
2016-11-30 0 22 1.200 1.190 1.200 388,300,454 1.112 1.103 1.112 1.085 1.205 342,867,292 1.1325 -6.25%
2016-10-31 0 19 1.280 1.270 1.280 822,876,940 1.187 1.177 1.187 1.149 1.539 625,464,322 1.3156 -3.03%
2016-09-30 0 21 1.320 1.300 1.320 350,755,460 1.224 1.205 1.224 0.992 1.270 307,717,238 1.1399 18.92%
2016-08-31 0 22 1.110 1.100 1.110 291,355,052 1.029 1.020 1.029 0.992 1.288 259,395,716 1.1232 -18.38%
2016-07-29 0 20 1.360 1.350 1.360 110,111,683 1.261 1.251 1.261 1.140 1.298 91,600,783 1.2021 9.68%
2016-06-30 0 21 1.240 1.230 1.240 129,056,809 1.149 1.140 1.149 1.085 1.203 114,819,905 1.1240 -1.49%
2016-05-31 0 21 1.290 1.290 1.300 139,986,756 1.167 1.167 1.176 1.049 1.203 124,935,971 1.1205 -1.53%
2016-04-29 0 20 1.310 1.300 1.310 135,321,175 1.185 1.176 1.185 1.085 1.284 114,775,757 1.1790 -4.38%
2016-03-31 0 21 1.370 1.360 1.380 294,328,842 1.239 1.230 1.248 0.877 1.339 259,151,520 1.1357 39.80%
2016-02-29 0 18 0.980 0.970 0.980 165,703,417 0.886 0.877 0.886 0.868 1.058 173,910,155 0.9528 -14.78%
2016-01-29 0 20 1.150 1.150 1.160 349,617,980 1.040 1.040 1.049 0.968 1.402 315,625,849 1.1077 -24.34%
2015-12-31 0 22 1.520 1.510 1.520 224,057,085 1.375 1.366 1.375 1.284 1.538 164,865,755 1.3590 -7.88%
2015-11-30 0 21 1.650 1.640 1.650 187,324,345 1.492 1.483 1.492 1.465 1.655 121,101,891 1.5468 -7.30%
2015-10-30 0 20 1.780 1.770 1.780 322,168,254 1.610 1.601 1.610 1.393 1.836 201,671,024 1.5975 11.95%
2015-09-30 0 20 1.590 1.580 1.600 264,859,427 1.438 1.429 1.447 1.247 1.523 187,170,222 1.4151 2.83%
2015-08-31 0 21 1.570 1.540 1.570 354,295,711 1.399 1.372 1.399 1.238 1.826 227,054,209 1.5604 -21.50%
2015-07-31 0 22 2.000 2.000 2.010 1,532,288,158 1.782 1.782 1.791 1.309 2.067 874,330,346 1.7525 -10.31%
2015-06-30 0 22 2.230 2.220 2.240 1,038,271,310 1.987 1.978 1.995 1.862 2.307 490,814,804 2.1154 -7.08%
2015-05-29 0 19 2.400 2.380 2.400 819,023,979 2.138 2.120 2.138 1.893 2.361 384,803,175 2.1284 -2.04%
2015-04-30 0 19 2.490 2.480 2.490 1,452,463,589 2.182 2.174 2.182 1.446 2.209 769,411,801 1.8878 49.10%
2015-03-31 0 22 1.670 1.660 1.670 517,445,273 1.464 1.455 1.464 1.218 1.516 372,840,059 1.3878 19.29%
2015-02-27 0 18 1.400 1.390 1.400 138,675,832 1.227 1.218 1.227 1.157 1.271 113,845,793 1.2181 -1.41%
2015-01-30 0 21 1.420 1.400 1.420 279,603,686 1.245 1.227 1.245 1.139 1.411 219,655,608 1.2729 5.97%
2014-12-31 0 21 1.340 1.330 1.340 255,937,025 1.174 1.166 1.174 0.982 1.210 232,795,840 1.0994 -2.19%
2014-11-28 0 20 1.370 1.350 1.370 389,972,391 1.201 1.183 1.201 1.174 1.437 296,419,690 1.3156 -11.61%
2014-10-31 0 21 1.550 1.540 1.560 485,984,161 1.359 1.350 1.367 1.192 1.613 342,265,537 1.4199 -7.74%
2014-09-30 0 21 1.680 1.680 1.690 1,534,276,700 1.472 1.472 1.481 1.402 2.025 923,658,787 1.6611 -25.50%
2014-08-29 0 21 2.280 2.300 2.310 498,397,194 1.976 1.994 2.002 1.751 2.020 268,860,695 1.8537 8.57%
2014-07-31 0 22 2.100 2.090 2.100 421,013,932 1.820 1.812 1.820 1.430 1.838 256,589,169 1.6408 27.27%
2014-06-30 0 20 1.650 1.640 1.650 192,547,667 1.430 1.422 1.430 1.413 1.604 127,995,280 1.5043 -8.33%
2014-05-30 0 20 1.800 1.770 1.800 225,090,736 1.560 1.534 1.560 1.336 1.685 144,729,152 1.5553 15.31%
2014-04-30 0 20 1.590 1.580 1.590 249,772,022 1.353 1.345 1.353 1.285 1.549 176,245,230 1.4172 -5.92%
2014-03-31 0 21 1.690 1.670 1.690 491,350,639 1.438 1.421 1.438 0.919 1.523 390,068,653 1.2597 53.64%
2014-02-28 0 19 1.100 1.080 1.100 65,074,040 0.936 0.919 0.936 0.851 0.996 69,181,380 0.9406 6.80%
2014-01-30 0 21 1.030 1.010 1.030 87,528,800 0.877 0.860 0.877 0.860 1.072 88,817,730 0.9855 -17.60%
2013-12-31 0 20 1.250 1.210 1.250 36,946,180 1.064 1.030 1.064 0.945 1.123 35,905,084 1.0290 -2.34%
2013-11-29 0 21 1.280 1.270 1.280 86,127,440 1.089 1.081 1.089 0.979 1.191 81,170,470 1.0611 0.79%
2013-10-31 0 21 1.270 1.260 1.270 207,683,910 1.081 1.072 1.081 1.004 1.260 193,096,837 1.0755 -9.29%
2013-09-30 0 20 1.400 1.400 1.420 287,127,768 1.191 1.191 1.208 1.028 1.362 257,092,404 1.1168 4.74%
2013-08-30 0 21 1.350 1.330 1.360 135,797,720 1.138 1.121 1.146 1.070 1.239 125,717,779 1.0802 4.65%
2013-07-31 0 22 1.290 1.270 1.290 117,018,940 1.087 1.070 1.087 1.062 1.256 112,328,801 1.0418 -12.24%
2013-06-28 0 19 1.470 1.450 1.470 37,682,180 1.239 1.222 1.239 1.095 1.264 31,795,559 1.1851 1.38%
2013-05-31 0 21 1.450 1.430 1.450 89,135,316 1.222 1.205 1.222 1.121 1.373 70,636,233 1.2619 0.12%
2013-04-30 0 20 1.470 1.450 1.470 116,930,616 1.220 1.204 1.220 1.104 1.295 110,444,352 1.0587 6.52%
2013-03-28 0 20 1.380 1.350 1.390 89,207,070 1.146 1.121 1.154 1.046 1.254 79,208,199 1.1262 0.73%
2013-02-28 0 17 1.370 1.340 1.370 44,289,650 1.137 1.112 1.137 0.980 1.146 40,571,346 1.0916 15.13%
2013-01-31 0 22 1.190 1.190 1.210 18,244,310 0.988 0.988 1.005 0.988 1.154 16,815,391 1.0850 -14.39%
2012-12-31 0 19 1.390 1.390 1.400 39,848,440 1.154 1.154 1.162 1.112 1.229 33,854,826 1.1770 -6.71%
2012-11-30 0 22 1.490 1.470 1.500 149,214,315 1.237 1.220 1.245 1.096 1.312 126,050,023 1.1838 7.97%
2012-10-31 0 20 2.760 2.760 2.770 59,699,520 1.146 1.146 1.150 0.909 1.150 55,847,333 1.0690 22.67%
2012-09-28 0 20 2.250 2.230 2.250 42,017,400 0.934 0.926 0.934 0.872 1.142 41,723,379 1.0070 -13.94%
2012-08-31 0 23 2.660 2.630 2.660 59,404,840 1.085 1.073 1.085 0.616 1.093 77,658,638 0.7649 78.52%
2012-07-31 0 21 1.490 1.490 1.580 12,358,420 0.608 0.608 0.645 0.575 0.669 20,098,499 0.6149 4.93%
2012-06-29 0 21 1.420 1.350 1.420 13,502,080 0.579 0.551 0.579 0.563 0.600 23,235,825 0.5811 -1.39%
2012-05-31 0 22 1.440 1.330 1.440 1,897,660 0.588 0.543 0.588 0.510 0.592 3,367,724 0.5635 7.46%
2012-04-30 0 7 1.340 1.200 1.340 59,367,482 0.547 0.490 0.547 0.494 0.604 101,649,387 0.5840

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top