Jangho Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	9.500	9.670	9.480	9.490	9.490	5,370,567
2026-04-16	9.510	9.570	9.440	9.560	9.560	4,591,800
2026-04-15	9.470	9.550	9.220	9.510	9.510	6,003,201
2026-04-14	9.490	9.500	9.300	9.390	9.390	5,594,625
2026-04-13	9.280	9.520	9.080	9.440	9.440	6,840,805
2026-04-10	9.170	9.420	9.100	9.290	9.290	5,562,305
2026-04-09	9.150	9.260	9.120	9.180	9.180	4,645,500
2026-04-08	9.100	9.210	8.970	9.200	9.200	8,626,708
2026-04-07	8.780	9.070	8.700	9.070	9.070	8,309,814
2026-04-03	9.040	9.080	8.750	8.780	8.780	7,635,671
2026-04-02	8.980	9.220	8.900	9.120	9.120	9,812,603
2026-04-01	8.680	9.130	8.680	8.990	8.990	11,560,800
2026-03-31	8.600	8.750	8.580	8.650	8.650	8,486,400
2026-03-30	8.400	8.680	8.390	8.650	8.650	10,745,199
2026-03-27	8.230	8.550	8.170	8.510	8.510	9,474,876
2026-03-26	8.120	8.410	8.120	8.350	8.350	9,419,408
2026-03-25	8.180	8.330	8.080	8.180	8.180	8,254,303
2026-03-24	8.110	8.190	7.920	8.180	8.180	12,811,808
2026-03-23	8.360	8.420	7.880	7.890	7.890	25,197,022
2026-03-20	7.920	8.240	7.810	8.000	8.000	26,498,043
2026-03-19	8.250	8.250	7.500	7.570	7.570	21,642,580
2026-03-18	8.820	8.840	8.220	8.300	8.300	12,966,808
2026-03-17	8.720	8.880	8.710	8.820	8.820	5,337,421
2026-03-16	8.840	8.890	8.610	8.700	8.700	5,446,200
2026-03-13	8.810	8.950	8.800	8.870	8.870	3,955,610
2026-03-12	8.970	9.010	8.800	8.820	8.820	4,485,100
2026-03-11	8.970	9.010	8.830	8.980	8.980	4,105,400
2026-03-10	8.740	9.020	8.690	8.930	8.930	6,561,405
2026-03-09	8.630	8.780	8.460	8.740	8.740	10,972,713
2026-03-06	8.610	8.800	8.570	8.700	8.700	4,896,805
2026-03-05	8.810	8.890	8.580	8.620	8.620	6,356,015
2026-03-04	8.910	9.090	8.600	8.770	8.770	7,772,830
2026-03-03	9.230	9.410	8.990	9.000	9.000	6,294,513
2026-03-02	9.360	9.430	9.190	9.230	9.230	4,224,343
2026-02-27	9.300	9.420	9.250	9.390	9.390	2,850,000
2026-02-26	9.350	9.400	9.220	9.360	9.360	3,666,300
2026-02-25	9.290	9.410	9.240	9.330	9.330	4,954,000
2026-02-24	9.270	9.390	9.130	9.280	9.280	5,065,243
2026-02-13	9.290	9.380	9.160	9.250	9.250	3,217,500
2026-02-12	9.330	9.370	9.240	9.280	9.280	2,695,600
2026-02-11	9.400	9.440	9.260	9.300	9.300	3,619,900
2026-02-10	9.500	9.500	9.300	9.340	9.340	3,811,591
2026-02-09	9.490	9.700	9.370	9.480	9.480	5,447,586
2026-02-06	9.550	9.630	9.440	9.450	9.450	3,154,783
2026-02-05	9.580	9.620	9.450	9.550	9.550	4,124,900
2026-02-04	9.350	9.720	9.300	9.580	9.580	8,288,200
2026-02-03	9.390	9.420	9.220	9.330	9.330	5,263,692
2026-02-02	9.650	9.850	9.240	9.250	9.250	12,709,997
2026-01-30	9.700	9.860	9.610	9.610	9.610	7,983,883
2026-01-29	9.540	9.930	9.430	9.790	9.790	8,088,176
2026-01-28	9.500	9.760	9.480	9.570	9.570	7,176,794
2026-01-27	9.500	9.550	9.370	9.490	9.490	6,425,704
2026-01-26	9.470	9.630	9.390	9.450	9.450	7,987,602
2026-01-23	9.420	9.560	9.380	9.480	9.480	6,706,695
2026-01-22	9.310	9.520	9.210	9.410	9.410	7,206,105
2026-01-21	9.120	9.400	8.970	9.370	9.370	9,815,753
2026-01-20	8.990	9.290	8.860	9.170	9.170	12,151,510
2026-01-19	8.770	8.950	8.730	8.930	8.930	8,655,700
2026-01-16	8.830	8.880	8.710	8.730	8.730	5,478,200
2026-01-15	8.880	9.010	8.760	8.830	8.830	10,118,300

← NewerPage 3 of 5 · 241 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.