Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.830 | 8.960 | 8.720 | 8.820 | 8.820 | 9,249,885 |
| 2026-01-13 | 8.760 | 8.960 | 8.750 | 8.780 | 8.780 | 9,366,153 |
| 2026-01-12 | 8.730 | 8.810 | 8.670 | 8.780 | 8.780 | 8,918,984 |
| 2026-01-09 | 8.730 | 8.880 | 8.670 | 8.780 | 8.780 | 8,178,591 |
| 2026-01-08 | 9.130 | 9.130 | 8.730 | 8.800 | 8.800 | 11,934,269 |
| 2026-01-07 | 9.230 | 9.230 | 8.890 | 8.970 | 8.970 | 21,624,608 |
| 2026-01-06 | 8.200 | 8.970 | 8.120 | 8.970 | 8.970 | 17,408,107 |
| 2026-01-05 | 8.150 | 8.270 | 7.980 | 8.150 | 8.150 | 6,578,700 |
| 2025-12-31 | 7.880 | 8.250 | 7.880 | 8.160 | 8.160 | 9,510,203 |
| 2025-12-30 | 7.970 | 7.990 | 7.850 | 7.930 | 7.930 | 3,027,800 |
| 2025-12-29 | 8.000 | 8.000 | 7.860 | 7.930 | 7.930 | 2,661,601 |
| 2025-12-26 | 7.970 | 8.000 | 7.890 | 7.910 | 7.910 | 2,949,302 |
| 2025-12-25 | 7.960 | 8.000 | 7.900 | 7.930 | 7.930 | 3,083,200 |
| 2025-12-24 | 7.920 | 8.030 | 7.880 | 7.920 | 7.920 | 4,337,986 |
| 2025-12-23 | 7.990 | 8.090 | 7.850 | 7.890 | 7.890 | 5,129,732 |
| 2025-12-22 | 8.050 | 8.110 | 8.000 | 8.030 | 8.030 | 3,116,483 |
| 2025-12-19 | 7.870 | 8.080 | 7.840 | 8.010 | 8.010 | 4,944,997 |
| 2025-12-18 | 7.690 | 7.970 | 7.670 | 7.890 | 7.890 | 4,759,742 |
| 2025-12-17 | 7.760 | 7.810 | 7.610 | 7.760 | 7.760 | 4,374,700 |
| 2025-12-16 | 7.680 | 7.780 | 7.600 | 7.760 | 7.760 | 4,697,700 |
| 2025-12-15 | 7.580 | 7.680 | 7.460 | 7.670 | 7.670 | 4,309,295 |
| 2025-12-12 | 7.650 | 7.770 | 7.510 | 7.610 | 7.610 | 6,457,700 |
| 2025-12-11 | 7.630 | 7.750 | 7.600 | 7.670 | 7.670 | 3,578,500 |
| 2025-12-10 | 7.650 | 7.710 | 7.600 | 7.630 | 7.630 | 3,864,325 |
| 2025-12-09 | 7.870 | 7.920 | 7.680 | 7.680 | 7.680 | 4,043,985 |
| 2025-12-08 | 7.950 | 7.970 | 7.730 | 7.920 | 7.920 | 6,321,600 |
| 2025-12-05 | 7.630 | 8.020 | 7.600 | 7.980 | 7.980 | 7,872,968 |
| 2025-12-04 | 7.770 | 7.850 | 7.620 | 7.630 | 7.630 | 4,893,700 |
| 2025-12-03 | 7.840 | 7.910 | 7.710 | 7.760 | 7.760 | 6,894,601 |
| 2025-12-02 | 8.020 | 8.020 | 7.830 | 7.900 | 7.900 | 2,779,160 |
| 2025-12-01 | 7.970 | 8.030 | 7.880 | 8.020 | 8.020 | 4,014,600 |
| 2025-11-28 | 7.910 | 8.000 | 7.860 | 7.980 | 7.980 | 3,519,500 |
| 2025-11-27 | 8.080 | 8.080 | 7.810 | 7.920 | 7.920 | 6,656,900 |
| 2025-11-26 | 8.120 | 8.270 | 8.000 | 8.000 | 8.000 | 4,965,801 |
| 2025-11-25 | 8.110 | 8.310 | 8.110 | 8.170 | 8.170 | 3,616,100 |
| 2025-11-24 | 8.130 | 8.250 | 8.020 | 8.140 | 8.140 | 5,962,701 |
| 2025-11-21 | 8.110 | 8.290 | 8.000 | 8.060 | 8.060 | 9,994,842 |
| 2025-11-20 | 8.290 | 8.390 | 8.120 | 8.150 | 8.150 | 5,882,000 |
| 2025-11-19 | 8.320 | 8.450 | 8.190 | 8.350 | 8.350 | 6,627,731 |
| 2025-11-18 | 8.330 | 8.430 | 8.080 | 8.280 | 8.280 | 8,138,380 |
| 2025-11-17 | 8.350 | 8.390 | 8.050 | 8.380 | 8.380 | 11,400,900 |
| 2025-11-14 | 7.980 | 8.500 | 7.930 | 8.330 | 8.330 | 13,878,628 |
| 2025-11-13 | 8.080 | 8.120 | 7.940 | 8.000 | 8.000 | 5,909,100 |
| 2025-11-12 | 8.100 | 8.190 | 7.920 | 8.080 | 8.080 | 7,556,200 |
| 2025-11-11 | 7.940 | 8.170 | 7.900 | 8.070 | 8.070 | 9,086,800 |
| 2025-11-10 | 7.860 | 7.990 | 7.680 | 7.950 | 7.950 | 8,382,540 |
| 2025-11-07 | 7.870 | 7.900 | 7.800 | 7.810 | 7.810 | 4,597,400 |
| 2025-11-06 | 7.980 | 8.010 | 7.820 | 7.920 | 7.920 | 9,932,000 |
| 2025-11-05 | 7.850 | 8.040 | 7.760 | 7.950 | 7.950 | 7,219,442 |
| 2025-11-04 | 7.810 | 8.020 | 7.800 | 7.910 | 7.910 | 11,755,531 |
| 2025-11-03 | 7.750 | 7.870 | 7.710 | 7.790 | 7.790 | 7,184,462 |
| 2025-10-31 | 7.770 | 7.930 | 7.700 | 7.750 | 7.750 | 7,610,466 |
| 2025-10-30 | 7.830 | 7.880 | 7.640 | 7.710 | 7.710 | 7,651,000 |
| 2025-10-29 | 7.830 | 7.880 | 7.690 | 7.880 | 7.880 | 5,719,100 |
| 2025-10-28 | 7.770 | 7.900 | 7.670 | 7.830 | 7.830 | 5,609,700 |
| 2025-10-27 | 7.650 | 7.860 | 7.600 | 7.790 | 7.790 | 7,325,500 |
| 2025-10-24 | 7.680 | 7.730 | 7.580 | 7.680 | 7.680 | 4,184,200 |
| 2025-10-23 | 7.600 | 7.690 | 7.570 | 7.670 | 7.670 | 4,283,700 |
| 2025-10-22 | 7.870 | 7.890 | 7.600 | 7.620 | 7.620 | 6,634,388 |
| 2025-10-21 | 7.620 | 7.900 | 7.600 | 7.870 | 7.870 | 6,948,100 |
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.