500343.BO - AMJ Land Holdings Limited
YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 25.05 | 25.60 | 24.41 | 24.74 | 24.74 | 2,089 |
| 01 June 2023 | 23.00 | 25.14 | 23.00 | 24.86 | 24.86 | 29,970 |
| 31 May 2023 | 22.40 | 23.25 | 22.40 | 22.88 | 22.88 | 1,683 |
| 30 May 2023 | 22.71 | 23.40 | 22.55 | 22.80 | 22.80 | 5,553 |
| 26 May 2023 | 22.80 | 23.55 | 22.10 | 22.80 | 22.80 | 5,697 |
| 25 May 2023 | 22.41 | 23.60 | 22.41 | 23.42 | 23.42 | 730 |
| 24 May 2023 | 23.00 | 23.65 | 22.70 | 22.90 | 22.90 | 723 |
| 23 May 2023 | 23.06 | 23.69 | 23.06 | 23.08 | 23.08 | 1,797 |
| 22 May 2023 | 23.05 | 23.80 | 22.97 | 22.99 | 22.99 | 5,041 |
| 19 May 2023 | 23.94 | 24.15 | 23.94 | 24.15 | 24.15 | 12 |
| 18 May 2023 | 24.49 | 24.87 | 24.11 | 24.11 | 24.11 | 5,608 |
| 17 May 2023 | 24.39 | 24.54 | 23.65 | 24.27 | 24.27 | 870 |
| 16 May 2023 | 24.16 | 24.80 | 24.00 | 24.00 | 24.00 | 5,041 |
| 15 May 2023 | 24.16 | 24.16 | 23.90 | 23.90 | 23.90 | 2,800 |
| 12 May 2023 | 24.99 | 25.00 | 24.55 | 24.56 | 24.56 | 1,573 |
| 11 May 2023 | 24.50 | 25.15 | 24.30 | 24.94 | 24.94 | 2,638 |
| 10 May 2023 | 24.79 | 24.90 | 24.55 | 24.66 | 24.66 | 347 |
| 09 May 2023 | 24.26 | 25.15 | 24.02 | 24.49 | 24.49 | 13,813 |
| 08 May 2023 | 24.44 | 24.50 | 23.78 | 23.80 | 23.80 | 555 |
| 05 May 2023 | 24.65 | 24.65 | 23.70 | 23.70 | 23.70 | 835 |
| 04 May 2023 | 24.40 | 24.64 | 24.10 | 24.23 | 24.23 | 1,215 |
| 03 May 2023 | 23.98 | 24.25 | 23.92 | 24.15 | 24.15 | 2,889 |
| 02 May 2023 | 23.89 | 24.05 | 23.47 | 23.98 | 23.98 | 5,018 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 23.17 | 23.94 | 22.16 | 23.64 | 23.64 | 3,527 |
| 27 Apr 2023 | 23.76 | 24.01 | 23.25 | 23.67 | 23.67 | 1,785 |
| 26 Apr 2023 | 23.84 | 24.00 | 23.28 | 23.55 | 23.55 | 2,127 |
| 25 Apr 2023 | 23.00 | 24.20 | 23.00 | 23.50 | 23.50 | 1,790 |
| 24 Apr 2023 | 23.89 | 24.00 | 22.90 | 23.25 | 23.25 | 817 |
| 21 Apr 2023 | 23.99 | 24.00 | 23.32 | 23.34 | 23.34 | 2,045 |
| 20 Apr 2023 | 23.56 | 24.44 | 23.30 | 23.99 | 23.99 | 4,152 |
| 19 Apr 2023 | 23.76 | 24.00 | 23.76 | 23.82 | 23.82 | 549 |
| 18 Apr 2023 | 23.99 | 25.00 | 23.25 | 23.76 | 23.76 | 22,273 |
| 17 Apr 2023 | 22.10 | 23.21 | 22.10 | 23.21 | 23.21 | 1,385 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 24.00 | 24.00 | 22.50 | 22.65 | 22.65 | 1,749 |
| 12 Apr 2023 | 24.10 | 24.37 | 23.00 | 23.48 | 23.48 | 1,592 |
| 11 Apr 2023 | 23.23 | 24.80 | 22.57 | 23.92 | 23.92 | 8,101 |
| 10 Apr 2023 | 22.66 | 23.70 | 22.55 | 22.61 | 22.61 | 1,842 |
| 06 Apr 2023 | 23.64 | 23.80 | 23.00 | 23.54 | 23.54 | 1,102 |
| 05 Apr 2023 | 21.75 | 23.90 | 21.75 | 23.45 | 23.45 | 2,098 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 19.26 | 22.40 | 19.26 | 22.02 | 22.02 | 8,671 |
| 31 Mar 2023 | 23.00 | 23.00 | 20.00 | 21.27 | 21.27 | 3,067 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 19.74 | 22.45 | 19.74 | 21.25 | 21.25 | 2,398 |
| 28 Mar 2023 | 20.68 | 20.79 | 18.76 | 18.99 | 18.99 | 6,088 |
| 27 Mar 2023 | 21.20 | 21.30 | 20.12 | 20.17 | 20.17 | 2,853 |
| 24 Mar 2023 | 22.79 | 23.05 | 21.50 | 21.67 | 21.67 | 1,383 |
| 23 Mar 2023 | 23.04 | 23.20 | 22.61 | 23.10 | 23.10 | 255 |
| 22 Mar 2023 | 22.52 | 22.95 | 22.51 | 22.95 | 22.95 | 400 |
| 21 Mar 2023 | 21.31 | 22.95 | 21.31 | 22.54 | 22.54 | 2,858 |
| 20 Mar 2023 | 22.25 | 23.35 | 21.50 | 22.34 | 22.34 | 8,878 |
| 17 Mar 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2,600 |
| 16 Mar 2023 | 22.66 | 23.43 | 22.60 | 23.43 | 23.43 | 2,170 |
| 15 Mar 2023 | 24.00 | 24.00 | 23.00 | 23.02 | 23.02 | 1,144 |
| 14 Mar 2023 | 25.05 | 25.40 | 22.76 | 23.16 | 23.16 | 2,862 |
| 13 Mar 2023 | 24.65 | 25.80 | 24.65 | 24.75 | 24.75 | 3,938 |
| 10 Mar 2023 | 25.54 | 25.65 | 24.65 | 25.10 | 25.10 | 1,869 |
| 09 Mar 2023 | 25.56 | 25.65 | 25.25 | 25.42 | 25.42 | 1,266 |
| 08 Mar 2023 | 25.90 | 25.90 | 25.25 | 25.76 | 25.76 | 4,608 |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 26.10 | 26.95 | 25.75 | 26.02 | 26.02 | 3,937 |
| 03 Mar 2023 | 26.34 | 27.19 | 25.80 | 26.71 | 26.71 | 4,595 |
| 02 Mar 2023 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | 1,103 |
| 01 Mar 2023 | 26.15 | 26.50 | 25.31 | 25.43 | 25.43 | 1,145 |
| 28 Feb 2023 | 26.00 | 26.30 | 25.35 | 25.70 | 25.70 | 494 |
| 27 Feb 2023 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 55 |
| 24 Feb 2023 | 26.95 | 27.00 | 25.95 | 26.85 | 26.85 | 1,688 |
| 23 Feb 2023 | 27.90 | 27.90 | 26.40 | 26.75 | 26.75 | 2,379 |
| 22 Feb 2023 | 26.10 | 27.05 | 25.50 | 25.95 | 25.95 | 5,505 |
| 21 Feb 2023 | 31.00 | 31.00 | 26.60 | 27.05 | 27.05 | 198 |
| 17 Feb 2023 | 27.90 | 27.90 | 27.10 | 27.25 | 27.25 | 684 |
| 16 Feb 2023 | 27.50 | 27.75 | 27.05 | 27.50 | 27.50 | 1,319 |
| 15 Feb 2023 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 50 |
| 14 Feb 2023 | 26.80 | 27.65 | 26.45 | 27.20 | 27.20 | 3,978 |
| 13 Feb 2023 | 27.80 | 27.90 | 27.75 | 27.90 | 27.90 | 350 |
| 10 Feb 2023 | 27.50 | 28.10 | 27.10 | 27.15 | 27.15 | 1,138 |
| 09 Feb 2023 | 27.80 | 28.00 | 27.70 | 28.00 | 28.00 | 4,512 |
| 08 Feb 2023 | 28.15 | 28.55 | 27.75 | 27.80 | 27.80 | 452 |
| 07 Feb 2023 | 27.65 | 28.55 | 27.40 | 28.45 | 28.45 | 20,800 |
| 06 Feb 2023 | 27.40 | 28.25 | 27.40 | 28.25 | 28.25 | 1,783 |
| 03 Feb 2023 | 27.65 | 28.00 | 27.55 | 27.90 | 27.90 | 1,106 |
| 02 Feb 2023 | 27.20 | 28.30 | 27.20 | 28.25 | 28.25 | 1,768 |
| 01 Feb 2023 | 28.15 | 28.45 | 26.90 | 27.85 | 27.85 | 2,058 |
| 31 Jan 2023 | 27.85 | 27.95 | 27.30 | 27.95 | 27.95 | 266 |
| 30 Jan 2023 | 27.00 | 27.45 | 26.75 | 27.00 | 27.00 | 5,589 |
| 27 Jan 2023 | 29.20 | 29.20 | 27.20 | 27.85 | 27.85 | 937 |
| 26 Jan 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 25 Jan 2023 | 27.60 | 28.35 | 27.15 | 27.90 | 27.90 | 5,191 |
| 24 Jan 2023 | 29.00 | 29.55 | 27.60 | 28.50 | 28.50 | 12,382 |
| 23 Jan 2023 | 29.65 | 30.00 | 28.40 | 28.75 | 28.75 | 1,947 |
| 20 Jan 2023 | 29.90 | 30.35 | 29.55 | 29.80 | 29.80 | 1,245 |
| 19 Jan 2023 | 29.75 | 31.25 | 29.65 | 30.00 | 30.00 | 4,935 |
| 18 Jan 2023 | 30.20 | 30.30 | 29.25 | 29.45 | 29.45 | 2,099 |
| 17 Jan 2023 | 29.75 | 29.75 | 28.90 | 29.65 | 29.65 | 2,879 |
| 13 Jan 2023 | 30.25 | 30.60 | 29.45 | 29.45 | 29.45 | 8,180 |
| 12 Jan 2023 | 29.95 | 30.40 | 29.60 | 30.00 | 30.00 | 4,990 |
| 11 Jan 2023 | 30.55 | 30.60 | 29.90 | 30.20 | 30.20 | 3,101 |
| 10 Jan 2023 | 30.80 | 30.80 | 29.60 | 30.00 | 30.00 | 15,503 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.