Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.630	6.820	6.600	6.790	6.773	3,513,487
2023-04-25	6.720	6.810	6.530	6.650	6.634	3,971,998
2023-04-24	6.900	6.910	6.730	6.760	6.743	3,955,035
2023-04-21	7.060	7.070	6.860	6.870	6.853	3,780,600
2023-04-20	7.070	7.080	6.900	7.070	7.053	4,995,530
2023-04-19	7.160	7.160	7.060	7.070	7.053	3,925,502
2023-04-18	7.220	7.250	7.120	7.140	7.123	6,222,938
2023-04-17	7.220	7.320	7.170	7.220	7.202	4,317,398
2023-04-14	7.180	7.290	7.170	7.270	7.252	4,021,123
2023-04-13	7.130	7.210	7.110	7.190	7.172	3,352,949
2023-04-12	7.150	7.200	7.100	7.130	7.113	3,104,500
2023-04-11	7.140	7.220	7.090	7.150	7.132	3,411,201
2023-04-10	7.120	7.270	7.110	7.140	7.123	3,872,900
2023-04-07	6.970	7.230	6.950	7.130	7.113	6,770,546
2023-04-06	6.900	7.060	6.840	6.970	6.953	5,597,302
2023-04-04	7.200	7.230	6.820	6.910	6.893	11,597,958
2023-04-03	7.100	7.270	7.100	7.180	7.162	6,116,923
2023-03-31	7.050	7.230	7.050	7.160	7.142	4,817,900
2023-03-30	7.080	7.160	7.010	7.140	7.123	6,761,930
2023-03-29	7.360	7.480	7.150	7.170	7.152	9,038,461
2023-03-28	7.300	7.390	7.250	7.270	7.252	4,027,700
2023-03-27	7.390	7.420	7.280	7.340	7.322	3,766,302
2023-03-24	7.580	7.600	7.350	7.380	7.362	5,686,700
2023-03-23	7.560	7.630	7.460	7.580	7.561	4,812,555
2023-03-22	7.600	7.620	7.520	7.550	7.531	3,907,900
2023-03-21	7.470	7.540	7.390	7.510	7.492	3,859,909
2023-03-20	7.570	7.580	7.370	7.400	7.382	5,726,890
2023-03-17	7.520	7.650	7.450	7.510	7.492	4,929,521
2023-03-16	7.530	7.670	7.440	7.460	7.442	4,940,000
2023-03-15	7.300	7.620	7.300	7.590	7.571	5,212,700
2023-03-14	7.420	7.450	7.230	7.280	7.262	3,682,300
2023-03-13	7.480	7.530	7.310	7.430	7.412	3,740,900
2023-03-10	7.580	7.630	7.400	7.430	7.412	4,779,272
2023-03-09	7.640	7.670	7.490	7.630	7.611	5,678,771
2023-03-08	7.520	7.610	7.480	7.570	7.551	3,840,401
2023-03-07	7.710	7.790	7.520	7.540	7.522	6,502,840
2023-03-06	7.840	7.880	7.660	7.730	7.711	6,103,797
2023-03-03	7.930	7.930	7.790	7.800	7.781	5,279,311
2023-03-02	7.930	7.980	7.850	7.900	7.881	3,850,714
2023-03-01	7.880	7.960	7.860	7.940	7.921	2,861,382
2023-02-28	7.840	7.910	7.760	7.910	7.891	3,449,961
2023-02-27	7.900	7.950	7.790	7.810	7.791	4,051,654
2023-02-24	7.990	8.000	7.870	7.920	7.901	2,742,614
2023-02-23	7.990	8.050	7.930	8.000	7.980	4,966,645
2023-02-22	8.020	8.190	7.930	7.980	7.960	6,176,500
2023-02-21	7.920	8.030	7.840	8.030	8.010	7,532,800
2023-02-20	7.750	7.980	7.650	7.910	7.891	6,714,900
2023-02-17	7.660	7.770	7.620	7.680	7.661	5,050,845
2023-02-16	7.890	7.990	7.640	7.710	7.691	7,436,001
2023-02-15	8.110	8.120	7.890	7.890	7.871	4,990,700
2023-02-14	8.160	8.200	8.050	8.110	8.090	5,849,342
2023-02-13	8.120	8.190	8.050	8.150	8.130	4,705,579
2023-02-10	8.200	8.220	8.020	8.100	8.080	4,997,124
2023-02-09	8.080	8.200	7.990	8.190	8.170	4,585,196
2023-02-08	8.260	8.310	8.050	8.060	8.040	5,886,256
2023-02-07	8.130	8.360	8.120	8.220	8.200	5,505,613
2023-02-06	8.190	8.230	8.090	8.130	8.110	4,505,500
2023-02-03	8.380	8.380	8.110	8.230	8.210	4,736,648
2023-02-02	8.340	8.390	8.240	8.350	8.330	4,436,254
2023-02-01	8.400	8.400	8.210	8.340	8.320	5,838,631

← NewerPage 15 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.