Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.100	6.100	5.950	5.980	5.980	5,245,100
2024-01-18	6.100	6.130	5.880	6.080	6.080	8,820,900
2024-01-17	6.310	6.320	6.100	6.120	6.120	4,777,800
2024-01-16	6.320	6.390	6.200	6.320	6.320	5,985,536
2024-01-15	6.300	6.530	6.300	6.340	6.340	5,574,500
2024-01-12	6.280	6.570	6.240	6.380	6.380	9,483,478
2024-01-11	6.360	6.360	6.230	6.300	6.300	6,188,375
2024-01-10	6.390	6.410	6.240	6.290	6.290	6,795,550
2024-01-09	6.460	6.550	6.330	6.380	6.380	7,576,690
2024-01-08	6.590	6.590	6.410	6.440	6.440	5,727,400
2024-01-05	6.660	6.670	6.550	6.600	6.600	4,543,200
2024-01-04	6.820	6.820	6.610	6.670	6.670	5,807,300
2024-01-03	6.700	6.930	6.670	6.820	6.820	7,852,050
2024-01-02	6.610	6.760	6.490	6.710	6.710	7,513,884
2023-12-29	6.450	6.680	6.450	6.660	6.660	7,996,071
2023-12-28	6.260	6.550	6.110	6.510	6.510	8,432,578
2023-12-27	6.150	6.200	6.070	6.180	6.180	4,242,402
2023-12-26	6.220	6.240	6.060	6.100	6.100	5,556,800
2023-12-25	6.290	6.310	6.200	6.240	6.240	2,650,301
2023-12-22	6.280	6.370	6.180	6.280	6.280	6,256,998
2023-12-21	6.310	6.420	6.250	6.330	6.330	6,570,944
2023-12-20	6.410	6.480	6.340	6.340	6.340	3,866,200
2023-12-19	6.410	6.500	6.370	6.410	6.410	4,070,837
2023-12-18	6.470	6.560	6.400	6.450	6.450	6,114,300
2023-12-15	6.540	6.640	6.430	6.490	6.490	7,538,237
2023-12-14	6.540	6.610	6.530	6.550	6.550	3,297,900
2023-12-13	6.610	6.620	6.500	6.510	6.510	3,311,100
2023-12-12	6.510	6.650	6.430	6.610	6.610	5,794,500
2023-12-11	6.380	6.500	6.300	6.470	6.470	8,414,701
2023-12-08	6.500	6.550	6.330	6.330	6.330	4,835,471
2023-12-07	6.530	6.560	6.400	6.490	6.490	5,951,900
2023-12-06	6.580	6.620	6.510	6.540	6.540	4,925,000
2023-12-05	6.720	6.730	6.570	6.580	6.580	3,791,800
2023-12-04	6.750	6.810	6.690	6.710	6.710	3,234,000
2023-12-01	6.750	6.780	6.670	6.750	6.750	3,457,848
2023-11-30	6.810	6.860	6.730	6.760	6.760	4,408,797
2023-11-29	6.920	6.920	6.790	6.820	6.820	3,363,868
2023-11-28	6.850	6.940	6.810	6.910	6.910	3,533,500
2023-11-27	6.830	6.910	6.820	6.850	6.850	3,929,306
2023-11-24	6.960	6.990	6.830	6.850	6.850	3,727,452
2023-11-23	6.930	7.000	6.800	6.980	6.980	4,577,452
2023-11-22	6.930	6.970	6.840	6.850	6.850	5,292,600
2023-11-21	7.040	7.060	6.940	6.950	6.950	7,090,200
2023-11-20	7.000	7.020	6.900	7.010	7.010	4,910,200
2023-11-17	7.010	7.020	6.870	6.970	6.970	6,728,900
2023-11-16	7.130	7.140	7.000	7.020	7.020	4,045,657
2023-11-15	7.120	7.220	7.100	7.140	7.140	4,994,200
2023-11-14	7.200	7.220	7.050	7.080	7.080	4,073,275
2023-11-13	7.130	7.190	7.010	7.160	7.160	5,774,000
2023-11-10	7.260	7.270	7.070	7.130	7.130	3,810,310
2023-11-09	7.200	7.350	7.120	7.220	7.220	8,252,517
2023-11-08	7.230	7.250	7.040	7.190	7.190	8,847,435
2023-11-07	7.060	7.320	6.950	7.260	7.260	11,106,333
2023-11-06	6.850	7.000	6.780	6.990	6.990	6,007,000
2023-11-03	6.720	6.840	6.680	6.770	6.770	5,207,630
2023-11-02	6.820	6.870	6.710	6.710	6.710	7,618,323
2023-11-01	6.890	6.920	6.800	6.820	6.820	6,788,592
2023-10-31	6.980	7.030	6.800	6.880	6.880	9,353,134
2023-10-30	7.200	7.320	6.870	7.000	7.000	13,437,995
2023-10-27	7.220	7.360	7.150	7.270	7.270	5,662,550

← NewerPage 12 of 21 · 1,213 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.