Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.630	13.180	12.420	12.740	12.740	11,081,096
2026-10-15	12.550	12.890	12.380	12.480	12.480	9,832,900
2026-10-14	12.860	13.130	12.700	12.760	12.760	6,450,203
2026-10-13	12.510	13.010	12.330	12.890	12.890	10,066,391
2026-10-12	12.950	13.150	12.550	12.610	12.610	9,358,934
2026-10-09	12.780	13.160	12.690	13.070	13.070	10,672,042
2026-10-08	13.000	13.140	12.700	12.890	12.890	9,096,186
2026-09-30	13.160	13.440	12.800	13.090	13.090	12,332,234
2026-09-29	13.160	13.300	12.680	12.800	12.800	8,935,542
2026-09-28	13.000	13.650	13.000	13.160	13.160	13,441,351
2026-09-24	13.700	13.790	13.060	13.100	13.100	11,662,896
2026-09-23	13.430	13.740	13.250	13.640	13.640	11,246,357
2026-09-22	13.800	13.900	13.240	13.390	13.390	9,285,230
2026-09-21	13.410	13.640	13.300	13.560	13.560	10,712,125
2026-09-18	13.340	13.750	13.180	13.660	13.410	10,328,118
2026-09-17	13.120	13.780	13.100	13.430	13.184	9,853,102
2026-09-16	12.940	13.270	12.830	13.130	12.890	9,094,000
2026-09-15	13.470	13.530	12.780	13.090	12.850	17,240,163
2026-09-14	12.620	13.500	12.530	13.460	13.214	20,352,060
2026-09-11	12.820	13.000	12.490	12.670	12.670	14,742,520
2026-09-10	13.220	13.440	12.910	12.960	12.960	13,002,248
2026-09-09	13.310	13.550	13.210	13.400	13.400	12,299,250
2026-09-08	13.750	13.950	13.000	13.410	13.410	17,459,900
2026-09-07	13.520	14.000	13.460	13.750	13.750	18,348,700
2026-09-04	13.400	13.730	13.290	13.460	13.460	18,022,680
2026-09-03	13.320	13.490	12.910	13.410	13.410	17,024,501
2026-09-02	13.470	13.540	12.980	13.030	13.030	22,940,200
2026-09-01	13.900	14.000	13.260	13.510	13.510	31,725,499
2026-08-31	13.000	14.200	12.830	13.710	13.710	38,351,420
2026-08-28	13.440	13.550	12.810	12.910	12.910	18,098,102
2026-08-27	12.980	13.380	12.880	13.320	13.320	25,747,500
2026-08-26	13.220	13.670	12.970	12.980	12.980	28,781,265
2026-08-25	13.060	14.000	12.900	13.370	13.370	29,629,921
2026-08-24	13.140	13.790	13.020	13.230	13.230	30,097,568
2026-08-21	12.500	13.260	12.330	13.090	13.090	28,732,664
2026-08-20	12.900	13.390	12.580	12.860	12.860	36,285,214
2026-08-19	12.600	13.420	12.400	12.720	12.720	41,352,680
2026-08-18	12.200	12.840	12.200	12.730	12.730	37,534,333
2026-08-17	11.960	12.900	11.560	12.750	12.750	46,476,810
2026-08-14	11.530	12.080	10.820	11.750	11.750	46,149,056
2026-08-13	10.440	11.530	10.100	11.530	11.530	45,603,407
2026-08-12	10.170	10.480	10.040	10.480	10.480	28,465,457
2026-08-11	9.110	9.830	8.970	9.530	9.530	25,994,980
2026-08-10	8.310	9.100	8.270	9.100	9.100	11,152,582
2026-08-07	8.400	8.480	8.220	8.270	8.270	5,460,921
2026-08-06	8.380	8.490	8.280	8.400	8.400	3,546,500
2026-08-05	8.310	8.430	8.270	8.380	8.380	5,032,100
2026-08-04	8.700	8.700	8.350	8.380	8.380	4,237,221
2026-08-03	8.590	8.710	8.530	8.660	8.660	3,851,900
2026-07-31	8.570	8.650	8.480	8.640	8.640	4,878,400
2026-07-30	8.570	8.820	8.560	8.630	8.630	4,445,200
2026-07-29	8.470	8.750	8.470	8.650	8.650	4,363,200
2026-07-28	8.380	8.580	8.350	8.510	8.510	3,913,521
2026-07-27	8.420	8.560	8.330	8.390	8.390	4,687,500
2026-07-24	8.170	8.440	8.160	8.410	8.410	3,972,300
2026-07-23	8.250	8.310	8.020	8.310	8.310	4,695,597
2026-07-22	8.410	8.410	8.010	8.190	8.190	9,748,369
2026-07-21	7.960	8.600	7.930	8.490	8.490	10,158,829
2026-07-20	7.990	8.150	7.840	7.960	7.960	6,955,349
2026-07-17	8.140	8.270	7.800	7.820	7.820	6,228,465

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.0200 CNY
2022-06-13	0.1000 CNY
2021-05-25	0.4000 CNY
2020-05-26	0.3000 CNY
2019-05-16	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.