Jilin Jiutai Rural Commercial Bank Corporation Limited - 6122.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 10, 2025	0.45	0.45	0.45	0.45	0.41	69,000
February 07, 2025	0.44	0.44	0.44	0.44	0.39	60,000
February 06, 2025	0.44	0.44	0.44	0.44	0.44	0
February 05, 2025	0.43	0.46	0.46	0.47	0.38	357,000
February 04, 2025	0.43	0.44	0.44	0.44	0.38	272,000
February 03, 2025	0.42	0.43	0.43	0.44	0.36	46,000
January 28, 2025	0.42	0.42	0.42	0.42	0.42	0
January 27, 2025	0.42	0.42	0.42	0.42	0.42	0
January 24, 2025	0.42	0.42	0.42	0.42	0.42	0
January 23, 2025	0.39	0.42	0.42	0.43	0.37	26,000
January 22, 2025	0.4	0.39	0.39	0.42	0.36	631,000
January 21, 2025	0.42	0.42	0.42	0.42	0.42	0
January 20, 2025	0.43	0.42	0.42	0.43	0.42	2,000
January 17, 2025	0.44	0.43	0.43	0.44	0.37	58,000
January 16, 2025	0.4	0.42	0.42	0.44	0.4	967,000
January 15, 2025	0.35	0.4	0.4	0.4	0.35	191,000
January 14, 2025	0.34	0.35	0.35	0.35	0.34	21,000
January 13, 2025	0.35	0.33	0.33	0.35	0.33	19,000
January 10, 2025	0.37	0.34	0.34	0.37	0.33	937,000
January 09, 2025	0.39	0.36	0.36	0.39	0.36	501,000
January 08, 2025	0.39	0.39	0.39	0.39	0.38	580,000
January 07, 2025	0.41	0.4	0.4	0.41	0.39	981,171
January 06, 2025	0.45	0.44	0.44	0.45	0.4	417,000
January 03, 2025	0.45	0.43	0.43	0.45	0.43	221,535
January 02, 2025	0.5	0.44	0.44	0.5	0.44	1.17M
December 31, 2024	0.5	0.5	0.5	0.5	0.5	406,000
December 30, 2024	0.5	0.48	0.48	0.5	0.48	444,000
December 27, 2024	0.61	0.5	0.5	0.61	0.5	2.98M
December 24, 2024	0.61	0.66	0.66	0.66	0.61	2,000
December 23, 2024	0.65	0.61	0.61	0.8	0.6	402,000
December 20, 2024	0.75	0.7	0.7	0.75	0.7	213,000
December 19, 2024	0.78	0.78	0.78	0.78	0.78	0
December 18, 2024	0.81	0.78	0.78	0.81	0.75	43,000
December 17, 2024	0.81	0.81	0.81	0.81	0.81	0
December 16, 2024	0.86	0.8	0.8	0.86	0.8	2,000
December 13, 2024	0.84	0.84	0.84	0.84	0.84	0
December 12, 2024	0.84	0.84	0.84	0.84	0.84	0
December 11, 2024	0.84	0.84	0.84	0.84	0.84	0
December 10, 2024	0.87	0.84	0.84	0.87	0.8	126,173
December 09, 2024	0.82	0.82	0.82	0.82	0.82	0
December 06, 2024	0.82	0.82	0.82	0.82	0.82	0
December 05, 2024	0.82	0.82	0.82	0.82	0.82	0
December 04, 2024	0.82	0.82	0.82	0.82	0.82	4,000
December 03, 2024	0.84	0.84	0.84	0.84	0.84	7,000
December 02, 2024	0.85	0.85	0.85	0.85	0.85	0
November 29, 2024	0.85	0.85	0.85	0.85	0.85	0
November 28, 2024	0.91	0.85	0.85	0.96	0.83	250,000
November 27, 2024	0.86	0.86	0.86	1.04	0.85	422,000
November 26, 2024	0.82	0.83	0.83	0.83	0.82	6,000
November 25, 2024	0.85	0.82	0.82	0.85	0.82	203,000
November 22, 2024	0.82	0.82	0.82	0.82	0.82	0
November 21, 2024	0.81	0.81	0.81	0.85	0.81	155,000
November 20, 2024	0.95	0.87	0.87	0.95	0.85	229,000
November 19, 2024	1.02	0.99	0.99	1.1	0.98	1.16M
November 18, 2024	1.08	1.12	1.12	1.12	1.03	258,000
November 15, 2024	1.25	1.06	1.06	1.25	0.99	170,000
November 14, 2024	1.41	1.25	1.25	1.41	1.08	87,092
November 13, 2024	1.08	1.41	1.41	1.51	1.02	204,425
November 12, 2024	1.01	1.01	1.01	1.01	1.01	0
November 11, 2024	1	1.01	1.01	1.09	1	38,000

Jilin Jiutai Rural Commercial Bank Corporation Limited (6122.HK) HKSE