The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, JXG:
04 Sep 2025
LAST:
0.9739
CHANGE:
0.00
OPEN:
0.9900
HIGH:
1.0000
ASK:
0.0000
VOLUME:
97.1K
CHG(%):
0.32
PREV:
0.9770
LOW:
0.9421
BID:
0.0000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
04 Sep 25
0.9900
1.0000
0.9421
0.9739
97.1K
03 Sep 25
0.9205
0.9992
0.9205
0.9770
13.4K
02 Sep 25
0.9740
1.0000
0.9740
0.9990
49.9K
29 Aug 25
1.0200
1.0200
0.8302
0.9700
115.4K
28 Aug 25
0.9900
1.0400
0.9900
1.0182
16.5K
27 Aug 25
1.0100
1.0300
1.0000
1.0200
62.3K
26 Aug 25
1.0500
1.0600
1.0000
1.0200
75.6K
25 Aug 25
1.0600
1.0700
1.0300
1.0300
73.8K
22 Aug 25
1.0600
1.0600
0.9509
1.0300
63.6K
21 Aug 25
1.0102
1.0700
1.0100
1.0600
26.3K
COMPANY PROFILE
Name:
About:
JX Luxventure Group Inc. engages in the provision of tourism services and supplying related products in the People's Republic of China. It operates through three segments: in Technology, Tourism Service, and Cross-Border E-Commerce. The company offers airline tickets and tourism services, such as travel packages, partnerships, technology, procurement of luxury assets, package design and curation, and supply and distribution; a software solution for tourism cross-border operations management including sourcing solution and business solution, as well as real-time inventory management; compliance and regulatory support; data analytics and reporting; and scalability and flexibility. It also provides tourism cross-border merchandise to business clients that operate online and offline platforms comprising health care products, personal care products, cosmetics, maternal and child products, pet-related products, universal cuisine and household products, and pre-owned electric cars. The company was formerly known as JX Luxventure Limited and changed its name to JX Luxventure Group Inc. in December 2024. JX Luxventure Group Inc. is based in Haikou, the People's Republic of China.
Address:
Bin Hai Da Dao No. 270, Haikou, China, 570100
Website:
https://www.jxluxventure.com/en/
CIK:
0001546383
FIGI:
BBG00429YTD4
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
1.12
Price to Book:
0.31
Price to Sales:
0.10
EBITDA:
4.55M
Shares:
1.52M
Market Cap:
1.48M
TECHNICAL INDICATORS
MA5:
0.99
MA10:
1.01
MA20:
1.01
MA50:
1.13
MA100:
1.79
STO9:
3.90
STO14:
21.19
RSI14:
50.13
WPR14:
-77.40
MTM14:
-0.02
ROC14:
-0.02
ATR:
0.08
Week High:
1.04
Week Low:
0.83
Month High:
1.10
Month Low:
0.81
Volatility:
91.69
RECENT SPLITS
Date
Ratio
08 Jan 2025
1-4
26 Apr 2023
1-10
09 Feb 2017
1-15