Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	7.950	8.270	7.910	7.940	7.921	12,419,101
2022-07-28	8.060	8.140	7.900	7.900	7.881	7,619,113
2022-07-27	8.250	8.250	7.880	8.020	8.000	12,649,300
2022-07-26	8.000	8.300	7.950	8.250	8.230	10,084,989
2022-07-25	8.270	8.330	8.000	8.030	8.010	12,577,691
2022-07-22	8.410	8.780	8.120	8.270	8.250	23,222,280
2022-07-21	8.540	8.540	8.150	8.420	8.399	14,650,831
2022-07-20	8.860	8.860	8.370	8.590	8.569	13,135,836
2022-07-19	8.730	8.900	8.580	8.770	8.749	10,551,571
2022-07-18	8.230	8.820	8.230	8.700	8.679	15,353,378
2022-07-15	8.540	8.610	8.120	8.180	8.160	16,015,907
2022-07-14	8.640	8.770	8.420	8.540	8.519	9,861,889
2022-07-13	8.370	8.810	8.370	8.600	8.579	12,487,038
2022-07-12	8.350	8.840	8.310	8.350	8.330	11,795,918
2022-07-11	8.800	8.810	8.490	8.600	8.579	10,430,000
2022-07-08	8.920	9.190	8.600	8.810	8.788	11,558,182
2022-07-07	8.780	8.950	8.700	8.840	8.818	10,099,894
2022-07-06	8.800	9.190	8.730	8.890	8.868	12,689,901
2022-07-05	8.790	9.250	8.750	8.940	8.918	18,347,547
2022-07-04	8.840	9.130	8.540	8.850	8.828	18,775,810
2022-07-01	8.430	9.250	8.270	8.970	8.948	37,262,511
2022-06-30	8.090	8.750	7.800	8.450	8.429	44,077,890
2022-06-29	8.400	8.640	8.000	8.050	8.030	32,653,287
2022-06-28	8.750	8.900	8.340	8.590	8.569	43,371,593
2022-06-27	8.060	8.950	8.000	8.950	8.928	64,058,493
2022-06-24	7.910	8.330	7.800	8.140	8.120	38,097,480
2022-06-23	7.630	8.080	7.470	7.910	7.891	33,018,287
2022-06-22	7.740	7.850	7.510	7.630	7.611	30,500,629
2022-06-21	7.430	8.120	7.430	7.790	7.771	61,394,909
2022-06-20	6.740	7.410	6.660	7.410	7.392	40,951,300
2022-06-17	6.690	6.980	6.510	6.740	6.723	25,175,004
2022-06-16	6.500	6.750	6.440	6.560	6.544	19,509,981
2022-06-15	6.850	7.010	6.510	6.530	6.514	31,455,244
2022-06-14	6.800	7.380	6.760	6.880	6.863	35,519,941
2022-06-13	6.770	7.040	6.510	6.870	6.853	35,810,674
2022-06-10	6.580	7.210	6.380	6.890	6.773	43,458,823
2022-06-09	6.930	7.020	6.470	6.550	6.439	30,594,737
2022-06-08	7.190	7.200	6.760	6.930	6.813	50,645,643
2022-06-07	6.880	7.100	6.680	7.100	6.980	61,491,644
2022-06-06	5.840	6.450	5.800	6.450	6.341	22,443,211
2022-06-02	5.760	5.910	5.700	5.860	5.761	8,315,936
2022-06-01	6.010	6.010	5.770	5.810	5.712	11,028,297
2022-05-31	5.840	6.330	5.840	6.020	5.918	19,597,860
2022-05-30	5.690	5.810	5.630	5.790	5.692	7,240,087
2022-05-27	5.550	5.690	5.530	5.670	5.574	8,453,985
2022-05-26	5.510	5.690	5.490	5.550	5.456	7,051,800
2022-05-25	5.480	5.560	5.420	5.500	5.407	8,856,000
2022-05-24	5.840	5.850	5.480	5.480	5.387	7,543,492
2022-05-23	5.800	5.900	5.750	5.830	5.731	4,980,283
2022-05-20	5.930	5.950	5.780	5.800	5.702	8,409,228
2022-05-19	5.610	5.880	5.550	5.870	5.771	12,574,043
2022-05-18	5.700	5.810	5.610	5.640	5.545	8,995,791
2022-05-17	5.830	5.840	5.580	5.700	5.604	9,266,925
2022-05-16	5.800	5.930	5.740	5.870	5.771	13,495,024
2022-05-13	5.950	6.000	5.750	5.820	5.721	18,408,301
2022-05-12	5.500	6.050	5.400	6.000	5.898	36,379,918
2022-05-11	5.870	5.880	5.470	5.500	5.407	20,835,200
2022-05-10	5.150	5.540	5.110	5.540	5.446	14,942,951
2022-05-09	5.010	5.240	5.000	5.230	5.141	8,998,339
2022-05-06	5.000	5.080	4.810	4.980	4.896	8,136,632

← NewerPage 18 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.