Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	8.210	8.450	8.210	8.390	8.369	5,547,858
2023-01-30	8.260	8.490	8.220	8.230	8.210	5,482,324
2023-01-20	8.180	8.230	8.120	8.200	8.180	3,568,765
2023-01-19	8.150	8.200	8.120	8.150	8.130	2,833,702
2023-01-18	8.290	8.400	8.120	8.130	8.110	4,508,133
2023-01-17	8.020	8.430	8.020	8.330	8.310	8,199,514
2023-01-16	8.200	8.240	7.970	8.060	8.040	5,484,931
2023-01-13	8.000	8.100	7.920	8.000	7.980	2,779,930
2023-01-12	7.960	8.090	7.950	8.050	8.030	3,628,430
2023-01-11	8.030	8.230	7.990	8.000	7.980	5,641,950
2023-01-10	8.040	8.180	7.930	8.000	7.980	5,185,757
2023-01-09	8.230	8.320	8.080	8.080	8.060	7,097,218
2023-01-06	7.830	8.400	7.830	8.170	8.150	14,133,404
2023-01-05	7.810	7.990	7.770	7.830	7.811	5,069,709
2023-01-04	7.960	7.970	7.770	7.830	7.811	5,229,732
2023-01-03	7.730	7.870	7.650	7.780	7.761	5,363,945
2022-12-30	7.810	7.890	7.700	7.740	7.721	5,140,743
2022-12-29	7.850	7.930	7.770	7.830	7.811	4,650,459
2022-12-28	8.160	8.170	7.750	7.840	7.821	6,356,439
2022-12-27	8.150	8.280	7.970	8.050	8.030	9,750,776
2022-12-26	7.840	8.160	7.500	8.160	8.140	9,013,349
2022-12-23	7.420	7.500	7.370	7.420	7.402	3,314,200
2022-12-22	7.740	7.740	7.400	7.460	7.442	3,094,900
2022-12-21	7.650	7.740	7.510	7.690	7.671	4,319,138
2022-12-20	7.630	7.720	7.540	7.600	7.581	4,103,858
2022-12-19	7.900	7.970	7.630	7.680	7.661	3,616,780
2022-12-16	8.080	8.090	7.870	7.920	7.901	4,394,851
2022-12-15	8.150	8.150	7.970	8.080	8.060	3,900,845
2022-12-14	8.160	8.230	8.100	8.100	8.080	2,846,876
2022-12-13	8.200	8.240	8.100	8.180	8.160	3,269,721
2022-12-12	8.280	8.320	8.140	8.200	8.180	4,034,073
2022-12-09	8.180	8.370	8.120	8.370	8.349	5,971,934
2022-12-08	8.240	8.300	8.150	8.180	8.160	4,551,446
2022-12-07	8.560	8.560	8.160	8.250	8.230	8,347,989
2022-12-06	8.850	8.850	8.520	8.560	8.539	6,526,885
2022-12-05	8.770	8.890	8.700	8.790	8.768	4,754,212
2022-12-02	8.730	8.840	8.650	8.770	8.749	4,832,835
2022-12-01	8.700	8.850	8.580	8.720	8.699	7,303,179
2022-11-30	8.770	8.800	8.540	8.570	8.549	6,349,062
2022-11-29	8.620	8.860	8.500	8.800	8.778	6,601,129
2022-11-28	8.870	8.870	8.490	8.530	8.509	7,366,182
2022-11-25	8.870	8.930	8.720	8.900	8.878	4,103,150
2022-11-24	8.950	9.020	8.770	8.890	8.868	7,067,970
2022-11-23	8.700	8.980	8.530	8.890	8.868	9,479,085
2022-11-22	8.750	8.940	8.570	8.690	8.669	9,649,677
2022-11-21	8.600	8.770	8.490	8.660	8.639	6,934,701
2022-11-18	8.750	8.830	8.550	8.610	8.589	5,443,900
2022-11-17	8.990	8.990	8.650	8.770	8.749	9,162,482
2022-11-16	9.040	9.210	8.930	9.030	9.008	7,214,924
2022-11-15	9.080	9.140	8.900	9.020	8.998	6,237,700
2022-11-14	9.360	9.400	8.900	8.960	8.938	6,644,146
2022-11-11	9.270	9.420	9.020	9.240	9.217	7,520,145
2022-11-10	9.400	9.460	9.050	9.090	9.068	7,068,367
2022-11-09	9.400	9.470	9.260	9.400	9.377	5,237,520
2022-11-08	9.480	9.550	9.120	9.370	9.347	9,223,502
2022-11-07	9.570	9.760	9.400	9.530	9.507	9,452,486
2022-11-04	9.450	9.720	9.210	9.560	9.537	13,259,950
2022-11-03	9.450	9.530	9.220	9.320	9.297	12,724,308
2022-11-02	9.140	9.500	9.070	9.450	9.427	20,903,738
2022-11-01	8.240	9.060	8.200	9.060	9.038	14,285,469

← NewerPage 16 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.