Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.350	7.350	7.160	7.220	7.220	3,280,151
2023-10-25	7.320	7.400	7.270	7.350	7.350	4,549,501
2023-10-24	7.110	7.230	7.040	7.190	7.190	4,112,300
2023-10-23	7.300	7.300	6.990	7.050	7.050	3,904,950
2023-10-20	7.240	7.340	7.190	7.230	7.230	4,257,642
2023-10-19	7.350	7.420	7.260	7.310	7.310	4,289,398
2023-10-18	7.450	7.450	7.300	7.320	7.320	3,619,647
2023-10-17	7.460	7.550	7.360	7.480	7.480	3,311,049
2023-10-16	7.520	7.530	7.400	7.430	7.430	2,787,900
2023-10-13	7.610	7.640	7.430	7.480	7.480	3,859,800
2023-10-12	7.560	7.690	7.550	7.640	7.640	2,513,600
2023-10-11	7.520	7.690	7.510	7.560	7.560	3,984,000
2023-10-10	7.700	7.800	7.500	7.540	7.540	5,346,300
2023-10-09	7.710	7.790	7.630	7.710	7.710	4,872,970
2023-09-28	7.830	7.960	7.700	7.710	7.710	4,757,870
2023-09-27	7.730	7.880	7.710	7.860	7.860	3,576,231
2023-09-26	7.810	7.850	7.740	7.750	7.750	3,222,300
2023-09-25	8.020	8.070	7.800	7.810	7.810	4,279,827
2023-09-22	7.830	8.090	7.770	8.070	8.070	5,480,302
2023-09-21	7.910	7.940	7.790	7.800	7.800	3,101,237
2023-09-20	7.970	7.970	7.850	7.850	7.850	2,308,602
2023-09-19	8.040	8.090	7.890	7.940	7.940	4,698,351
2023-09-18	8.080	8.160	7.930	8.120	8.120	5,155,000
2023-09-15	8.000	8.210	8.000	8.080	8.080	5,321,687
2023-09-14	8.230	8.230	8.020	8.060	8.060	3,196,042
2023-09-13	8.300	8.310	8.090	8.160	8.160	2,737,600
2023-09-12	8.240	8.360	8.200	8.230	8.230	3,274,400
2023-09-11	8.210	8.320	8.070	8.260	8.260	4,358,800
2023-09-08	8.430	8.430	8.210	8.250	8.250	2,766,800
2023-09-07	8.380	8.480	8.280	8.300	8.300	2,902,000
2023-09-06	8.520	8.550	8.400	8.470	8.470	3,869,400
2023-09-05	8.660	8.670	8.470	8.540	8.540	6,580,851
2023-09-04	8.910	8.920	8.590	8.670	8.670	6,684,681
2023-09-01	8.830	8.980	8.700	8.750	8.750	3,227,300
2023-08-31	8.870	9.050	8.630	8.690	8.690	5,255,297
2023-08-30	8.680	8.810	8.640	8.750	8.750	4,534,672
2023-08-29	8.330	8.780	8.230	8.700	8.700	9,211,847
2023-08-28	8.650	8.790	8.100	8.230	8.230	7,180,700
2023-08-25	8.240	8.430	8.240	8.300	8.300	3,537,700
2023-08-24	8.480	8.600	8.260	8.270	8.270	6,571,293
2023-08-23	8.740	8.740	8.400	8.470	8.470	8,147,102
2023-08-22	8.750	8.830	8.610	8.700	8.700	2,866,100
2023-08-21	8.710	8.870	8.660	8.660	8.660	2,400,900
2023-08-18	8.820	8.980	8.760	8.790	8.790	2,132,645
2023-08-17	8.850	8.950	8.700	8.920	8.920	2,704,907
2023-08-16	8.970	8.990	8.830	8.870	8.870	2,267,400
2023-08-15	8.990	9.170	8.890	9.030	9.030	3,199,100
2023-08-14	8.880	9.080	8.770	9.040	9.040	2,696,726
2023-08-11	9.030	9.080	8.860	8.860	8.860	2,610,380
2023-08-10	8.970	9.150	8.930	9.000	9.000	2,529,900
2023-08-09	9.020	9.100	8.920	8.990	8.990	2,876,900
2023-08-08	8.990	9.200	8.950	9.020	9.020	4,335,976
2023-08-07	9.270	9.310	8.840	8.970	8.970	8,617,488
2023-08-04	9.350	9.400	9.170	9.350	9.350	2,882,115
2023-08-03	9.200	9.470	9.110	9.350	9.350	4,122,700
2023-08-02	9.240	9.340	9.160	9.270	9.270	2,455,201
2023-08-01	9.170	9.260	9.030	9.210	9.210	5,560,657
2023-07-31	9.350	9.460	9.140	9.210	9.210	8,247,039
2023-07-28	9.420	9.480	9.250	9.310	9.310	5,162,820
2023-07-27	9.530	9.650	9.390	9.440	9.440	3,820,475

← NewerPage 13 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.