Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	9.600	9.730	9.470	9.510	9.510	4,174,325
2023-07-25	9.490	9.690	9.490	9.550	9.550	5,756,490
2023-07-24	9.480	9.590	9.370	9.440	9.440	6,250,836
2023-07-21	9.740	9.740	9.440	9.520	9.520	5,576,900
2023-07-20	9.600	9.830	9.480	9.760	9.760	8,603,634
2023-07-19	9.570	9.820	9.400	9.550	9.550	8,137,759
2023-07-18	9.300	9.620	9.210	9.480	9.480	5,091,119
2023-07-17	9.370	9.370	9.130	9.290	9.290	5,860,966
2023-07-14	9.800	9.800	9.390	9.440	9.440	5,926,093
2023-07-13	9.330	9.850	9.300	9.820	9.820	9,718,109
2023-07-12	9.370	9.430	9.250	9.330	9.330	4,199,382
2023-07-11	9.580	9.600	9.370	9.420	9.420	2,983,101
2023-07-10	9.520	9.610	9.330	9.490	9.490	4,190,724
2023-07-07	9.650	9.660	9.430	9.500	9.500	5,193,068
2023-07-06	9.770	9.880	9.430	9.670	9.670	9,563,621
2023-07-05	9.440	9.980	9.320	9.770	9.770	11,187,138
2023-07-04	9.280	9.490	9.230	9.440	9.440	7,143,016
2023-07-03	8.900	9.420	8.850	9.320	9.320	11,074,135
2023-06-30	8.750	8.950	8.660	8.890	8.890	5,032,043
2023-06-29	8.630	8.850	8.570	8.660	8.660	3,531,085
2023-06-28	8.660	8.730	8.540	8.690	8.690	3,483,775
2023-06-27	8.810	8.880	8.600	8.660	8.660	9,894,255
2023-06-26	8.930	8.980	8.800	8.880	8.880	6,489,341
2023-06-21	9.110	9.160	8.890	8.920	8.920	5,862,021
2023-06-20	9.070	9.220	8.950	9.120	9.120	8,479,800
2023-06-19	8.900	9.150	8.870	9.090	9.090	6,060,273
2023-06-16	8.840	9.000	8.690	8.930	8.930	6,978,729
2023-06-15	8.840	9.000	8.680	8.830	8.830	7,214,180
2023-06-14	8.680	8.980	8.570	8.880	8.880	9,792,597
2023-06-13	8.230	8.680	8.200	8.670	8.670	10,711,815
2023-06-12	7.990	8.320	7.970	8.260	8.260	6,763,016
2023-06-09	8.020	8.100	7.830	7.990	7.990	6,102,059
2023-06-08	7.920	8.010	7.890	7.990	7.990	2,974,568
2023-06-07	7.890	7.970	7.850	7.950	7.950	2,293,656
2023-06-06	7.930	8.100	7.840	7.920	7.920	4,207,200
2023-06-05	7.970	8.050	7.810	7.940	7.940	4,456,600
2023-06-02	7.940	8.040	7.870	7.970	7.970	4,842,752
2023-06-01	8.100	8.140	7.800	7.900	7.900	8,527,270
2023-05-31	8.140	8.160	8.050	8.100	8.100	4,810,447
2023-05-30	8.050	8.220	8.050	8.180	8.180	4,655,268
2023-05-29	8.160	8.230	8.070	8.140	8.120	5,164,204
2023-05-26	8.390	8.430	8.160	8.190	8.170	7,839,593
2023-05-25	8.180	8.460	8.130	8.450	8.429	11,585,114
2023-05-24	8.120	8.300	8.110	8.220	8.200	7,435,828
2023-05-23	8.150	8.350	8.070	8.190	8.170	8,148,769
2023-05-22	8.050	8.230	7.970	8.070	8.050	4,620,401
2023-05-19	8.000	8.080	7.880	8.050	8.030	6,012,308
2023-05-18	8.110	8.130	7.970	8.020	8.000	6,225,656
2023-05-17	8.110	8.120	7.920	8.110	8.090	5,899,697
2023-05-16	8.130	8.170	7.980	8.010	7.990	6,447,902
2023-05-15	8.220	8.220	7.940	8.100	8.080	10,045,664
2023-05-12	8.100	8.240	7.980	8.120	8.100	9,581,562
2023-05-11	8.070	8.200	7.970	8.110	8.090	9,619,915
2023-05-10	7.740	8.080	7.740	8.070	8.050	11,396,179
2023-05-09	7.840	8.040	7.770	7.770	7.751	9,120,424
2023-05-08	7.710	7.930	7.670	7.840	7.821	12,883,471
2023-05-05	7.810	7.810	7.600	7.710	7.691	9,700,044
2023-05-04	7.580	7.800	7.490	7.720	7.701	20,635,425
2023-04-28	6.980	7.580	6.890	7.580	7.561	12,844,112
2023-04-27	6.770	6.960	6.700	6.890	6.873	3,933,175

← NewerPage 14 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.