Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	8.520	8.580	8.200	8.240	8.220	6,760,430
2022-10-28	8.810	9.000	8.370	8.460	8.439	10,357,210
2022-10-27	8.910	9.240	8.870	8.990	8.968	11,772,729
2022-10-26	8.750	9.230	8.670	9.050	9.028	19,334,412
2022-10-25	7.900	8.660	7.870	8.660	8.639	14,030,126
2022-10-24	7.940	8.140	7.810	7.870	7.851	7,345,432
2022-10-21	7.860	8.090	7.860	7.940	7.921	5,096,146
2022-10-20	7.980	8.220	7.820	7.980	7.960	9,647,868
2022-10-19	8.110	8.310	8.000	8.230	8.210	6,453,978
2022-10-18	8.220	8.380	8.140	8.260	8.240	5,788,223
2022-10-17	8.270	8.290	8.060	8.170	8.150	5,739,850
2022-10-14	8.290	8.450	8.200	8.350	8.330	6,381,964
2022-10-13	8.300	8.550	8.180	8.200	8.180	7,628,576
2022-10-12	8.010	8.360	7.810	8.360	8.340	8,432,955
2022-10-11	8.160	8.290	7.890	8.000	7.980	6,755,023
2022-10-10	8.370	8.550	8.170	8.180	8.160	6,280,449
2022-09-30	8.550	8.740	8.340	8.370	8.349	5,943,676
2022-09-29	8.850	8.900	8.300	8.540	8.519	11,406,698
2022-09-28	9.140	9.140	8.780	8.800	8.778	6,919,649
2022-09-27	9.090	9.230	8.760	9.190	9.167	10,177,709
2022-09-26	8.950	9.360	8.900	9.140	9.118	13,960,451
2022-09-23	8.990	9.180	8.800	9.070	9.048	11,638,247
2022-09-22	8.990	9.250	8.880	8.960	8.938	9,713,023
2022-09-21	9.120	9.340	8.870	8.950	8.928	17,757,093
2022-09-20	8.280	9.020	8.100	9.020	8.998	18,544,111
2022-09-19	8.020	8.280	7.930	8.200	8.180	8,665,750
2022-09-16	8.530	8.530	8.000	8.020	8.000	11,929,094
2022-09-15	8.920	9.040	8.360	8.530	8.509	13,047,466
2022-09-14	8.850	9.000	8.740	8.920	8.898	6,233,350
2022-09-13	9.050	9.270	8.770	9.010	8.988	13,295,444
2022-09-09	9.210	9.210	8.850	9.010	8.988	10,419,618
2022-09-08	9.110	9.380	9.000	9.080	9.058	9,784,150
2022-09-07	8.980	9.440	8.780	9.190	9.167	18,548,082
2022-09-06	8.760	9.230	8.700	8.980	8.958	13,325,992
2022-09-05	8.630	8.990	8.550	8.770	8.749	12,929,012
2022-09-02	8.680	8.860	8.430	8.650	8.629	11,084,656
2022-09-01	8.550	8.940	8.500	8.610	8.589	13,014,133
2022-08-31	8.700	8.740	8.470	8.480	8.459	17,906,175
2022-08-30	9.040	9.150	8.580	8.720	8.699	14,965,328
2022-08-29	8.940	9.180	8.700	9.050	9.028	11,619,077
2022-08-26	9.250	9.480	8.880	8.910	8.888	14,528,443
2022-08-25	9.460	9.630	8.980	9.150	9.128	19,210,543
2022-08-24	10.170	10.280	9.380	9.450	9.427	18,907,767
2022-08-23	9.800	10.550	9.630	10.190	10.165	22,188,768
2022-08-22	10.000	10.000	9.630	9.790	9.766	14,314,791
2022-08-19	10.300	10.460	9.910	9.920	9.896	15,903,707
2022-08-18	10.150	10.510	9.950	10.310	10.285	28,223,469
2022-08-17	10.300	10.700	10.190	10.270	10.245	24,796,764
2022-08-16	10.290	10.410	10.100	10.280	10.255	25,243,599
2022-08-15	9.840	10.550	9.670	10.260	10.235	40,195,699
2022-08-12	9.500	10.140	9.500	9.940	9.916	45,717,389
2022-08-11	9.100	9.640	8.850	9.350	9.327	47,559,834
2022-08-10	8.080	8.760	7.920	8.760	8.739	33,331,602
2022-08-09	7.450	8.180	7.420	7.960	7.940	21,982,206
2022-08-08	7.480	7.590	7.310	7.440	7.422	10,915,082
2022-08-05	7.580	7.650	7.320	7.440	7.422	12,787,407
2022-08-04	7.600	7.700	7.350	7.560	7.541	8,840,791
2022-08-03	7.620	7.790	7.480	7.480	7.462	10,558,400
2022-08-02	7.830	7.930	7.510	7.630	7.611	15,205,466
2022-08-01	8.150	8.230	7.960	8.000	7.980	14,749,504

← NewerPage 17 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.