Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.170 | 8.320 | 8.140 | 8.230 | 8.230 | 5,406,636 |
| 2026-07-15 | 7.900 | 8.270 | 7.750 | 8.230 | 8.230 | 6,663,579 |
| 2026-07-14 | 7.610 | 7.830 | 7.610 | 7.830 | 7.830 | 3,762,311 |
| 2026-07-13 | 7.920 | 7.920 | 7.560 | 7.650 | 7.650 | 4,213,373 |
| 2026-07-10 | 7.780 | 7.960 | 7.770 | 7.850 | 7.850 | 2,867,200 |
| 2026-07-09 | 7.950 | 8.060 | 7.760 | 7.870 | 7.870 | 4,036,800 |
| 2026-07-08 | 7.890 | 7.970 | 7.740 | 7.920 | 7.920 | 3,982,000 |
| 2026-07-07 | 8.030 | 8.150 | 7.780 | 7.850 | 7.850 | 4,480,900 |
| 2026-07-06 | 8.080 | 8.140 | 8.010 | 8.080 | 8.080 | 3,723,900 |
| 2026-07-03 | 8.010 | 8.190 | 7.910 | 8.060 | 8.060 | 5,864,900 |
| 2026-07-02 | 7.920 | 8.130 | 7.820 | 7.950 | 7.950 | 6,198,634 |
| 2026-07-01 | 8.030 | 8.230 | 7.950 | 8.000 | 8.000 | 4,834,458 |
| 2026-06-30 | 8.160 | 8.300 | 7.900 | 8.030 | 8.030 | 4,962,922 |
| 2026-06-29 | 8.210 | 8.310 | 7.910 | 8.220 | 8.220 | 6,033,800 |
| 2026-06-26 | 8.400 | 8.400 | 8.220 | 8.270 | 8.270 | 4,230,000 |
| 2026-06-25 | 8.620 | 8.640 | 8.280 | 8.400 | 8.400 | 6,809,573 |
| 2026-06-24 | 8.770 | 8.820 | 8.600 | 8.600 | 8.600 | 2,997,150 |
| 2026-06-23 | 9.010 | 9.140 | 8.700 | 8.760 | 8.760 | 5,782,151 |
| 2026-06-22 | 8.980 | 9.100 | 8.660 | 8.950 | 8.950 | 5,195,886 |
| 2026-06-18 | 9.480 | 9.480 | 8.940 | 9.040 | 9.040 | 6,908,636 |
| 2026-06-17 | 9.360 | 9.740 | 9.120 | 9.430 | 9.430 | 9,157,900 |
| 2026-06-16 | 9.310 | 9.550 | 9.200 | 9.500 | 9.500 | 6,708,700 |
| 2026-06-15 | 9.000 | 9.330 | 8.970 | 9.280 | 9.280 | 7,619,300 |
| 2026-06-12 | 8.620 | 8.990 | 8.500 | 8.950 | 8.950 | 5,706,988 |
| 2026-06-11 | 8.700 | 8.800 | 8.560 | 8.610 | 8.610 | 5,930,551 |
| 2026-06-10 | 8.610 | 8.820 | 8.520 | 8.720 | 8.720 | 6,768,171 |
| 2026-06-09 | 8.700 | 8.850 | 8.590 | 8.750 | 8.750 | 8,279,200 |
| 2026-06-08 | 8.210 | 8.770 | 8.200 | 8.560 | 8.560 | 10,045,421 |
| 2026-06-05 | 8.420 | 8.560 | 8.360 | 8.480 | 8.480 | 5,084,701 |
| 2026-06-04 | 8.850 | 8.880 | 8.350 | 8.430 | 8.430 | 5,736,472 |
| 2026-06-03 | 8.680 | 8.920 | 8.590 | 8.720 | 8.720 | 6,725,200 |
| 2026-06-02 | 8.890 | 8.930 | 8.510 | 8.690 | 8.690 | 6,865,767 |
| 2026-06-01 | 8.920 | 9.000 | 8.600 | 8.850 | 8.850 | 12,218,721 |
| 2026-05-29 | 8.860 | 9.080 | 8.780 | 8.990 | 8.990 | 6,439,600 |
| 2026-05-28 | 9.070 | 9.300 | 8.810 | 8.880 | 8.880 | 12,341,116 |
| 2026-05-27 | 9.460 | 9.460 | 8.820 | 9.230 | 9.230 | 13,704,121 |
| 2026-05-26 | 9.250 | 9.750 | 9.070 | 9.460 | 9.460 | 10,327,466 |
| 2026-05-25 | 8.840 | 9.330 | 8.840 | 9.250 | 9.250 | 7,094,311 |
| 2026-05-22 | 9.120 | 9.160 | 8.890 | 8.890 | 8.890 | 3,961,800 |
| 2026-05-21 | 9.270 | 9.390 | 9.070 | 9.090 | 9.090 | 5,021,700 |
| 2026-05-20 | 9.110 | 9.290 | 9.060 | 9.240 | 9.240 | 3,892,637 |
| 2026-05-19 | 9.030 | 9.210 | 8.950 | 9.210 | 9.210 | 5,965,700 |
| 2026-05-18 | 9.270 | 9.410 | 9.000 | 9.130 | 9.130 | 10,430,847 |
| 2026-05-15 | 9.350 | 9.440 | 9.210 | 9.290 | 9.290 | 5,556,902 |
| 2026-05-14 | 9.480 | 9.550 | 9.330 | 9.330 | 9.330 | 3,510,200 |
| 2026-05-13 | 9.360 | 9.520 | 9.200 | 9.490 | 9.490 | 6,233,500 |
| 2026-05-12 | 9.380 | 9.530 | 9.260 | 9.290 | 9.290 | 7,030,000 |
| 2026-05-11 | 9.540 | 9.550 | 9.350 | 9.460 | 9.460 | 6,216,002 |
| 2026-05-08 | 9.380 | 9.530 | 9.300 | 9.490 | 9.490 | 7,201,200 |
| 2026-05-07 | 9.290 | 9.500 | 9.140 | 9.450 | 9.450 | 9,174,869 |
| 2026-05-06 | 9.600 | 9.610 | 9.070 | 9.240 | 9.240 | 16,763,187 |
| 2026-04-30 | 9.320 | 9.600 | 9.250 | 9.580 | 9.580 | 9,870,760 |
| 2026-04-29 | 9.760 | 9.780 | 8.980 | 9.670 | 9.320 | 20,026,374 |
| 2026-04-28 | 9.950 | 10.120 | 9.700 | 9.770 | 9.416 | 8,588,616 |
| 2026-04-27 | 9.960 | 10.140 | 9.930 | 10.010 | 9.648 | 7,267,941 |
| 2026-04-24 | 10.160 | 10.160 | 9.820 | 9.980 | 9.619 | 5,277,991 |
| 2026-04-23 | 9.860 | 10.200 | 9.860 | 10.010 | 9.648 | 6,268,027 |
| 2026-04-22 | 10.080 | 10.160 | 9.850 | 9.900 | 9.900 | 7,664,765 |
| 2026-04-21 | 9.700 | 10.030 | 9.670 | 10.000 | 10.000 | 6,409,900 |
| 2026-04-20 | 9.440 | 9.790 | 9.420 | 9.740 | 9.740 | 7,767,306 |
← NewerPage 2 of 2 · 120 trading days
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.