Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	5.770	5.940	5.770	5.870	5.870	9,309,099
2024-04-22	5.860	5.930	5.720	5.780	5.780	12,310,900
2024-04-19	5.870	6.110	5.860	5.900	5.900	11,880,420
2024-04-18	5.850	6.010	5.800	5.930	5.930	11,471,147
2024-04-17	5.530	5.880	5.530	5.840	5.840	16,940,943
2024-04-16	5.780	5.890	5.470	5.480	5.480	15,557,486
2024-04-15	5.860	5.980	5.700	5.770	5.770	12,951,810
2024-04-12	6.060	6.100	5.880	5.890	5.890	8,482,225
2024-04-11	6.000	6.150	5.940	6.080	6.080	8,794,396
2024-04-10	6.160	6.170	5.980	6.050	6.050	9,669,882
2024-04-09	6.180	6.190	6.110	6.180	6.180	8,120,305
2024-04-08	6.220	6.310	6.140	6.150	6.150	15,410,954
2024-04-03	6.250	6.260	6.150	6.220	6.220	11,680,157
2024-04-02	6.300	6.360	6.220	6.290	6.290	16,191,121
2024-04-01	6.200	6.390	6.200	6.320	6.320	23,554,409
2024-03-29	6.390	6.440	6.090	6.360	6.360	13,370,950
2024-03-28	6.190	6.470	6.180	6.390	6.390	24,455,295
2024-03-27	6.260	6.310	6.070	6.100	6.100	8,146,442
2024-03-26	6.220	6.320	6.190	6.300	6.300	7,916,400
2024-03-25	6.310	6.430	6.230	6.250	6.250	6,256,139
2024-03-22	6.430	6.470	6.270	6.320	6.320	6,931,851
2024-03-21	6.510	6.570	6.380	6.430	6.430	6,295,860
2024-03-20	6.470	6.480	6.380	6.470	6.470	5,447,500
2024-03-19	6.490	6.520	6.420	6.420	6.420	6,912,501
2024-03-18	6.440	6.540	6.420	6.500	6.500	7,434,600
2024-03-15	6.350	6.440	6.290	6.440	6.440	6,615,528
2024-03-14	6.390	6.490	6.310	6.350	6.350	7,327,300
2024-03-13	6.360	6.520	6.300	6.390	6.390	8,230,165
2024-03-12	6.320	6.390	6.270	6.360	6.360	5,785,203
2024-03-11	6.230	6.330	6.230	6.310	6.310	6,823,663
2024-03-08	6.120	6.250	6.100	6.230	6.230	6,753,300
2024-03-07	6.210	6.320	6.120	6.120	6.120	7,021,300
2024-03-06	6.200	6.250	6.080	6.170	6.170	8,601,300
2024-03-05	6.310	6.430	6.180	6.210	6.210	8,493,900
2024-03-04	6.370	6.490	6.270	6.360	6.360	11,296,000
2024-03-01	6.190	6.350	6.170	6.310	6.310	11,682,201
2024-02-29	5.950	6.250	5.940	6.200	6.200	8,553,100
2024-02-28	6.280	6.460	5.980	5.980	5.980	12,145,848
2024-02-27	6.230	6.320	6.150	6.290	6.290	9,788,600
2024-02-26	6.150	6.320	6.120	6.210	6.210	8,421,800
2024-02-23	6.120	6.180	6.060	6.170	6.170	8,042,898
2024-02-22	6.090	6.190	6.010	6.140	6.140	7,354,773
2024-02-21	6.010	6.260	5.940	6.090	6.090	12,198,483
2024-02-20	5.890	6.100	5.810	6.040	6.040	10,151,902
2024-02-19	5.970	6.110	5.740	5.970	5.970	19,002,886
2024-02-08	5.700	5.950	5.670	5.880	5.880	17,994,923
2024-02-07	5.490	5.830	5.390	5.710	5.710	18,476,803
2024-02-06	5.160	5.620	4.840	5.470	5.470	18,645,719
2024-02-05	5.870	5.890	5.320	5.320	5.320	22,397,621
2024-02-02	6.230	6.310	5.720	5.910	5.910	14,839,455
2024-02-01	6.130	6.290	5.930	6.190	6.190	18,103,800
2024-01-31	6.550	6.550	6.130	6.180	6.180	14,142,773
2024-01-30	6.630	6.690	6.450	6.470	6.470	10,455,174
2024-01-29	6.780	6.860	6.630	6.630	6.630	15,122,499
2024-01-26	6.840	6.930	6.700	6.770	6.770	15,839,857
2024-01-25	6.460	6.840	6.440	6.800	6.800	26,658,527
2024-01-24	6.590	6.590	6.250	6.460	6.460	42,162,285
2024-01-23	6.170	6.200	6.170	6.200	6.200	6,070,000
2024-01-22	5.960	6.000	5.620	5.640	5.640	6,998,652
2024-01-19	6.100	6.100	5.950	5.980	5.980	5,245,100

← NewerPage 11 of 21 · 1,212 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.