Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 4.630 | 4.660 | 4.570 | 4.620 | 4.620 | 6,033,800 |
| 2024-07-19 | 4.640 | 4.670 | 4.590 | 4.620 | 4.620 | 6,028,000 |
| 2024-07-18 | 4.680 | 4.680 | 4.580 | 4.680 | 4.680 | 7,423,679 |
| 2024-07-17 | 4.680 | 4.740 | 4.650 | 4.670 | 4.670 | 6,610,700 |
| 2024-07-16 | 4.710 | 4.720 | 4.650 | 4.700 | 4.700 | 6,655,121 |
| 2024-07-15 | 4.770 | 4.780 | 4.700 | 4.710 | 4.710 | 6,120,500 |
| 2024-07-12 | 4.780 | 4.830 | 4.750 | 4.770 | 4.770 | 9,191,447 |
| 2024-07-11 | 4.740 | 4.800 | 4.690 | 4.780 | 4.780 | 9,666,251 |
| 2024-07-10 | 4.710 | 4.750 | 4.650 | 4.670 | 4.670 | 6,841,807 |
| 2024-07-09 | 4.660 | 4.740 | 4.590 | 4.710 | 4.710 | 9,899,223 |
| 2024-07-08 | 4.810 | 4.860 | 4.640 | 4.660 | 4.660 | 12,054,637 |
| 2024-07-05 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-07-04 | 5.040 | 5.040 | 4.850 | 4.870 | 4.870 | 7,461,650 |
| 2024-07-03 | 5.030 | 5.050 | 4.960 | 5.010 | 5.010 | 8,839,193 |
| 2024-07-02 | 4.990 | 5.060 | 4.960 | 5.050 | 5.050 | 10,601,293 |
| 2024-07-01 | 4.890 | 5.020 | 4.880 | 4.980 | 4.980 | 10,411,508 |
| 2024-06-28 | 4.880 | 4.990 | 4.850 | 4.880 | 4.880 | 10,307,380 |
| 2024-06-27 | 4.980 | 5.010 | 4.890 | 4.900 | 4.900 | 8,543,501 |
| 2024-06-26 | 4.890 | 5.020 | 4.850 | 5.020 | 5.020 | 9,154,802 |
| 2024-06-25 | 4.890 | 4.950 | 4.840 | 4.890 | 4.890 | 9,836,830 |
| 2024-06-24 | 5.030 | 5.050 | 4.830 | 4.840 | 4.840 | 11,161,481 |
| 2024-06-21 | 4.950 | 5.070 | 4.920 | 5.010 | 5.010 | 9,891,213 |
| 2024-06-20 | 5.060 | 5.070 | 4.940 | 4.950 | 4.950 | 11,867,706 |
| 2024-06-19 | 5.130 | 5.170 | 5.060 | 5.070 | 5.070 | 9,375,200 |
| 2024-06-18 | 5.130 | 5.160 | 5.070 | 5.130 | 5.130 | 10,403,279 |
| 2024-06-17 | 5.120 | 5.210 | 5.060 | 5.130 | 5.130 | 17,252,978 |
| 2024-06-14 | 5.300 | 5.310 | 5.070 | 5.140 | 5.140 | 20,142,015 |
| 2024-06-13 | 5.380 | 5.400 | 5.250 | 5.290 | 5.290 | 11,283,281 |
| 2024-06-12 | 5.390 | 5.420 | 5.330 | 5.370 | 5.370 | 8,704,105 |
| 2024-06-11 | 5.460 | 5.500 | 5.370 | 5.410 | 5.410 | 11,812,500 |
| 2024-06-07 | 5.500 | 5.560 | 5.400 | 5.480 | 5.480 | 11,324,248 |
| 2024-06-06 | 5.610 | 5.700 | 5.390 | 5.430 | 5.430 | 12,550,339 |
| 2024-06-05 | 5.700 | 5.770 | 5.650 | 5.670 | 5.670 | 7,876,207 |
| 2024-06-04 | 5.670 | 5.760 | 5.620 | 5.760 | 5.760 | 7,848,640 |
| 2024-06-03 | 5.790 | 5.800 | 5.610 | 5.690 | 5.690 | 11,879,350 |
| 2024-05-31 | 5.790 | 5.880 | 5.770 | 5.820 | 5.820 | 5,561,507 |
| 2024-05-30 | 5.870 | 5.890 | 5.760 | 5.790 | 5.790 | 7,621,714 |
| 2024-05-29 | 5.850 | 5.980 | 5.810 | 5.830 | 5.830 | 7,865,700 |
| 2024-05-28 | 5.990 | 5.990 | 5.850 | 5.870 | 5.870 | 7,119,340 |
| 2024-05-27 | 6.020 | 6.030 | 5.870 | 6.000 | 6.000 | 7,359,508 |
| 2024-05-24 | 6.040 | 6.080 | 5.960 | 5.970 | 5.970 | 7,290,662 |
| 2024-05-23 | 6.190 | 6.190 | 6.010 | 6.030 | 6.030 | 12,848,050 |
| 2024-05-22 | 6.090 | 6.230 | 6.060 | 6.220 | 6.220 | 12,210,064 |
| 2024-05-21 | 6.120 | 6.140 | 6.030 | 6.060 | 6.060 | 9,311,287 |
| 2024-05-20 | 6.300 | 6.330 | 6.090 | 6.120 | 6.120 | 17,887,180 |
| 2024-05-17 | 6.120 | 6.270 | 6.040 | 6.270 | 6.270 | 14,595,630 |
| 2024-05-16 | 5.970 | 6.160 | 5.970 | 6.100 | 6.100 | 13,280,909 |
| 2024-05-15 | 6.000 | 6.050 | 5.930 | 5.990 | 5.990 | 10,050,838 |
| 2024-05-14 | 5.950 | 6.050 | 5.920 | 5.980 | 5.980 | 9,349,893 |
| 2024-05-13 | 5.950 | 6.020 | 5.880 | 5.990 | 5.990 | 10,960,750 |
| 2024-05-10 | 5.960 | 6.020 | 5.860 | 5.950 | 5.950 | 12,758,600 |
| 2024-05-09 | 6.030 | 6.160 | 6.030 | 6.120 | 6.120 | 17,042,913 |
| 2024-05-08 | 6.100 | 6.160 | 6.040 | 6.060 | 6.060 | 11,366,700 |
| 2024-05-07 | 6.100 | 6.170 | 6.050 | 6.130 | 6.130 | 13,119,159 |
| 2024-05-06 | 6.040 | 6.120 | 6.000 | 6.090 | 6.090 | 22,798,481 |
| 2024-04-30 | 6.140 | 6.170 | 5.830 | 5.950 | 5.950 | 24,166,900 |
| 2024-04-29 | 5.850 | 6.190 | 5.850 | 6.180 | 6.180 | 15,104,200 |
| 2024-04-26 | 5.770 | 5.910 | 5.760 | 5.890 | 5.890 | 9,346,200 |
| 2024-04-25 | 5.750 | 5.850 | 5.700 | 5.810 | 5.810 | 8,205,687 |
| 2024-04-24 | 5.860 | 5.930 | 5.680 | 5.740 | 5.740 | 12,891,101 |
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.