Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	4.910	5.140	4.910	5.090	5.004	9,282,440
2022-04-29	4.740	4.980	4.740	4.950	4.866	9,265,157
2022-04-28	4.690	4.810	4.650	4.730	4.650	8,260,368
2022-04-27	4.580	4.820	4.530	4.790	4.709	11,177,701
2022-04-26	4.800	4.840	4.580	4.630	4.552	13,480,283
2022-04-25	5.090	5.100	4.710	4.740	4.660	13,542,198
2022-04-22	5.350	5.360	5.190	5.200	5.112	13,408,122
2022-04-21	5.600	5.620	5.310	5.400	5.309	13,618,206
2022-04-20	5.760	5.790	5.570	5.600	5.505	11,145,420
2022-04-19	5.700	5.810	5.680	5.750	5.653	5,435,999
2022-04-18	5.850	5.880	5.640	5.710	5.613	7,955,215
2022-04-15	6.010	6.040	5.790	5.810	5.712	10,244,165
2022-04-14	5.890	6.150	5.890	6.010	5.908	11,437,408
2022-04-13	6.480	6.480	5.850	5.900	5.800	21,712,817
2022-04-12	6.460	6.500	6.230	6.460	6.351	12,280,728
2022-04-11	6.610	6.740	6.450	6.530	6.419	16,651,924
2022-04-08	6.460	6.730	6.430	6.650	6.537	20,685,259
2022-04-07	6.580	6.700	6.390	6.430	6.321	13,263,657
2022-04-06	6.310	6.600	6.260	6.540	6.429	12,736,356
2022-04-01	6.410	6.430	6.230	6.320	6.213	13,006,211
2022-03-31	6.360	6.520	6.300	6.440	6.331	13,801,337
2022-03-30	6.310	6.500	6.280	6.360	6.252	12,861,434
2022-03-29	6.520	6.550	6.220	6.320	6.213	16,480,379
2022-03-28	6.620	6.660	6.470	6.540	6.429	16,411,238
2022-03-25	6.610	6.830	6.480	6.630	6.518	20,359,796
2022-03-24	6.640	6.900	6.590	6.630	6.518	20,285,728
2022-03-23	6.900	7.040	6.740	6.810	6.695	27,691,929
2022-03-22	6.800	7.130	6.610	6.930	6.813	52,313,337
2022-03-21	6.720	7.100	6.480	6.960	6.842	56,126,953
2022-03-18	6.060	6.600	5.850	6.600	6.488	36,326,665
2022-03-17	5.800	6.030	5.800	6.000	5.898	8,769,884
2022-03-16	5.730	5.780	5.450	5.720	5.623	8,107,797
2022-03-15	5.890	5.910	5.540	5.570	5.476	9,689,249
2022-03-14	6.040	6.280	5.940	5.940	5.839	10,424,101
2022-03-11	6.190	6.190	5.930	6.110	6.007	8,299,127
2022-03-10	6.200	6.360	6.130	6.240	6.134	12,465,602
2022-03-09	6.120	6.270	5.780	6.110	6.007	6,857,101
2022-03-08	6.320	6.350	6.080	6.100	5.997	6,302,100
2022-03-07	6.390	6.510	6.280	6.330	6.223	6,220,250
2022-03-04	6.510	6.550	6.380	6.400	6.292	6,301,450
2022-03-03	6.540	6.630	6.520	6.580	6.469	5,216,879
2022-03-02	6.480	6.610	6.420	6.560	6.449	7,218,200
2022-03-01	6.400	6.750	6.400	6.500	6.390	13,879,115
2022-02-28	6.460	6.470	6.190	6.340	6.233	8,148,117
2022-02-25	6.550	6.650	6.450	6.470	6.360	7,475,258
2022-02-24	6.720	6.790	6.400	6.520	6.410	12,635,987
2022-02-23	6.700	6.730	6.610	6.710	6.596	9,934,548
2022-02-22	6.690	6.780	6.650	6.680	6.567	12,404,400
2022-02-21	6.720	6.760	6.560	6.740	6.626	9,400,120
2022-02-18	6.690	6.740	6.600	6.730	6.616	8,769,759
2022-02-17	6.820	6.920	6.630	6.690	6.577	14,226,500
2022-02-16	6.530	6.890	6.480	6.820	6.705	22,630,755
2022-02-15	6.530	6.550	6.350	6.470	6.360	9,981,400
2022-02-14	6.450	6.670	6.280	6.500	6.390	20,628,454
2022-02-11	6.300	6.700	6.250	6.480	6.370	40,442,119
2022-02-10	5.880	6.480	5.800	6.460	6.351	38,308,523
2022-02-09	5.800	6.130	5.800	5.890	5.790	15,236,598
2022-02-08	5.440	5.790	5.440	5.750	5.653	17,936,766
2022-02-07	5.430	5.430	5.430	5.430	5.338	6,633,700
2022-01-28	6.010	6.090	5.950	6.030	5.928	4,529,267

← NewerPage 19 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.