Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	6.080	6.100	5.980	5.990	5.889	4,512,960
2022-01-26	6.070	6.150	6.010	6.110	6.007	4,031,000
2022-01-25	6.260	6.320	6.000	6.000	5.898	6,503,768
2022-01-24	6.340	6.380	6.260	6.290	6.184	3,652,074
2022-01-21	6.450	6.500	6.330	6.330	6.223	5,619,900
2022-01-20	6.670	6.750	6.440	6.450	6.341	8,679,531
2022-01-19	6.580	6.780	6.580	6.690	6.577	7,252,101
2022-01-18	6.590	6.650	6.520	6.580	6.469	5,053,150
2022-01-17	6.570	6.650	6.560	6.590	6.478	5,470,900
2022-01-14	6.770	6.780	6.600	6.620	6.508	7,366,301
2022-01-13	6.830	6.930	6.760	6.770	6.655	5,384,558
2022-01-12	6.900	6.920	6.790	6.810	6.695	6,252,209
2022-01-11	6.870	6.960	6.840	6.880	6.764	6,993,271
2022-01-10	6.820	6.970	6.780	6.900	6.783	7,127,400
2022-01-07	6.830	6.980	6.800	6.820	6.705	10,550,353
2022-01-06	6.660	6.860	6.660	6.830	6.714	10,003,931
2022-01-05	6.680	6.780	6.640	6.690	6.577	6,030,602
2022-01-04	6.580	6.730	6.570	6.700	6.587	7,726,141
2021-12-31	6.600	6.660	6.570	6.590	6.478	4,445,622
2021-12-30	6.590	6.650	6.510	6.600	6.488	4,694,381
2021-12-29	6.550	6.580	6.470	6.500	6.390	3,665,055
2021-12-28	6.540	6.600	6.520	6.550	6.439	3,124,200
2021-12-27	6.510	6.610	6.500	6.550	6.439	3,453,800
2021-12-24	6.660	6.670	6.510	6.510	6.400	6,586,700
2021-12-23	6.690	6.710	6.630	6.680	6.567	4,602,408
2021-12-22	6.780	6.800	6.650	6.690	6.577	6,324,265
2021-12-21	6.490	6.790	6.490	6.790	6.675	12,226,247
2021-12-20	6.560	6.580	6.490	6.510	6.400	7,074,802
2021-12-17	6.620	6.750	6.620	6.680	6.567	8,499,047
2021-12-16	6.610	6.660	6.590	6.630	6.518	5,754,799
2021-12-15	6.620	6.690	6.600	6.610	6.498	4,987,500
2021-12-14	6.650	6.670	6.590	6.640	6.528	3,441,000
2021-12-13	6.600	6.700	6.600	6.660	6.547	4,690,250
2021-12-10	6.660	6.660	6.560	6.620	6.508	3,864,800
2021-12-09	6.670	6.740	6.620	6.640	6.528	7,761,340
2021-12-08	6.740	6.760	6.650	6.690	6.577	5,775,502
2021-12-07	6.610	6.720	6.580	6.680	6.567	6,650,503
2021-12-06	6.650	6.710	6.560	6.580	6.469	5,046,002
2021-12-03	6.600	6.690	6.520	6.680	6.567	5,708,100
2021-12-02	6.650	6.660	6.570	6.600	6.488	3,960,400
2021-12-01	6.590	6.660	6.530	6.620	6.508	4,717,480
2021-11-30	6.600	6.690	6.580	6.610	6.498	6,477,500
2021-11-29	6.680	6.840	6.570	6.600	6.488	10,548,213
2021-11-26	6.500	6.900	6.480	6.790	6.675	16,089,445
2021-11-25	6.430	6.520	6.380	6.470	6.360	5,554,092
2021-11-24	6.390	6.440	6.300	6.430	6.321	4,187,342
2021-11-23	6.400	6.420	6.350	6.360	6.252	3,874,615
2021-11-22	6.450	6.480	6.380	6.400	6.292	2,922,893
2021-11-19	6.350	6.450	6.230	6.420	6.311	5,780,554
2021-11-18	6.390	6.440	6.320	6.350	6.243	3,117,789
2021-11-17	6.390	6.440	6.300	6.390	6.282	4,781,696
2021-11-16	6.450	6.450	6.380	6.420	6.311	4,804,150
2021-11-15	6.350	6.490	6.330	6.440	6.331	4,918,327
2021-11-12	6.390	6.400	6.300	6.340	6.233	3,286,759
2021-11-11	6.130	6.400	6.130	6.380	6.272	7,908,899
2021-11-10	6.160	6.180	6.070	6.170	6.066	3,775,404
2021-11-09	6.180	6.230	6.130	6.160	6.056	4,250,200
2021-11-08	6.110	6.200	6.100	6.150	6.046	2,608,000
2021-11-05	6.250	6.250	6.110	6.120	6.016	5,412,344
2021-11-04	6.130	6.280	6.130	6.250	6.144	4,083,852

← NewerPage 20 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.