Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.720 | 7.760 | 7.530 | 7.590 | 7.590 | 7,641,600 |
| 2025-10-17 | 7.750 | 7.830 | 7.700 | 7.710 | 7.710 | 5,258,500 |
| 2025-10-16 | 7.900 | 7.950 | 7.710 | 7.740 | 7.740 | 6,788,800 |
| 2025-10-15 | 7.640 | 7.890 | 7.570 | 7.860 | 7.860 | 9,953,200 |
| 2025-10-14 | 7.540 | 7.780 | 7.370 | 7.650 | 7.650 | 12,748,530 |
| 2025-10-13 | 7.280 | 7.470 | 7.180 | 7.470 | 7.470 | 9,638,564 |
| 2025-10-10 | 7.310 | 7.640 | 7.230 | 7.570 | 7.570 | 15,097,723 |
| 2025-10-09 | 7.320 | 7.350 | 7.220 | 7.290 | 7.290 | 7,042,266 |
| 2025-09-30 | 7.340 | 7.380 | 7.110 | 7.300 | 7.300 | 9,368,903 |
| 2025-09-29 | 7.360 | 7.360 | 7.170 | 7.300 | 7.300 | 6,330,900 |
| 2025-09-26 | 7.240 | 7.390 | 7.230 | 7.340 | 7.340 | 4,057,104 |
| 2025-09-25 | 7.360 | 7.500 | 7.250 | 7.280 | 7.280 | 4,137,800 |
| 2025-09-24 | 7.240 | 7.350 | 7.220 | 7.340 | 7.340 | 3,737,700 |
| 2025-09-23 | 7.310 | 7.320 | 7.020 | 7.290 | 7.290 | 8,864,190 |
| 2025-09-22 | 7.310 | 7.440 | 7.250 | 7.310 | 7.310 | 5,653,941 |
| 2025-09-19 | 7.390 | 7.390 | 7.280 | 7.320 | 7.320 | 4,752,187 |
| 2025-09-18 | 7.490 | 7.540 | 7.280 | 7.310 | 7.310 | 7,175,787 |
| 2025-09-17 | 7.580 | 7.600 | 7.380 | 7.510 | 7.510 | 8,846,687 |
| 2025-09-16 | 7.490 | 7.560 | 7.440 | 7.540 | 7.540 | 4,618,964 |
| 2025-09-15 | 7.630 | 7.630 | 7.450 | 7.470 | 7.470 | 6,169,050 |
| 2025-09-12 | 7.730 | 7.730 | 7.560 | 7.580 | 7.580 | 5,560,000 |
| 2025-09-11 | 7.570 | 7.710 | 7.500 | 7.680 | 7.680 | 5,489,562 |
| 2025-09-10 | 7.510 | 7.620 | 7.490 | 7.560 | 7.560 | 4,895,759 |
| 2025-09-09 | 7.670 | 7.670 | 7.450 | 7.500 | 7.500 | 5,707,011 |
| 2025-09-08 | 7.650 | 7.780 | 7.610 | 7.670 | 7.670 | 4,539,670 |
| 2025-09-05 | 7.770 | 7.770 | 7.600 | 7.620 | 7.620 | 4,811,810 |
| 2025-09-04 | 7.560 | 7.700 | 7.480 | 7.650 | 7.650 | 9,066,854 |
| 2025-09-03 | 7.660 | 7.670 | 7.510 | 7.540 | 7.540 | 6,204,792 |
| 2025-09-02 | 7.730 | 7.800 | 7.350 | 7.650 | 7.650 | 14,944,754 |
| 2025-09-01 | 7.700 | 7.870 | 7.630 | 7.710 | 7.710 | 8,411,164 |
| 2025-08-29 | 7.800 | 7.900 | 7.630 | 7.720 | 7.720 | 9,349,815 |
| 2025-08-28 | 7.800 | 8.050 | 7.570 | 7.850 | 7.850 | 18,376,808 |
| 2025-08-27 | 8.140 | 8.300 | 7.910 | 7.930 | 7.930 | 23,106,441 |
| 2025-08-26 | 7.830 | 8.440 | 7.800 | 8.430 | 8.430 | 13,288,455 |
| 2025-08-25 | 7.720 | 7.910 | 7.670 | 7.850 | 7.850 | 7,735,737 |
| 2025-08-22 | 7.690 | 7.750 | 7.630 | 7.680 | 7.680 | 5,768,002 |
| 2025-08-21 | 7.640 | 7.880 | 7.580 | 7.760 | 7.760 | 9,170,000 |
| 2025-08-20 | 7.650 | 7.670 | 7.580 | 7.630 | 7.630 | 4,177,955 |
| 2025-08-19 | 7.450 | 7.680 | 7.450 | 7.640 | 7.640 | 8,582,761 |
| 2025-08-18 | 7.570 | 7.570 | 7.300 | 7.500 | 7.500 | 12,444,139 |
| 2025-08-15 | 7.470 | 7.610 | 7.470 | 7.530 | 7.530 | 5,724,100 |
| 2025-08-14 | 7.590 | 7.740 | 7.430 | 7.470 | 7.470 | 7,808,200 |
| 2025-08-13 | 7.690 | 7.730 | 7.560 | 7.650 | 7.650 | 8,360,800 |
| 2025-08-12 | 7.560 | 7.770 | 7.560 | 7.740 | 7.740 | 7,064,300 |
| 2025-08-11 | 7.610 | 7.680 | 7.510 | 7.600 | 7.600 | 5,242,699 |
| 2025-08-08 | 7.370 | 7.640 | 7.360 | 7.610 | 7.610 | 8,141,281 |
| 2025-08-07 | 7.500 | 7.520 | 7.340 | 7.410 | 7.410 | 6,401,200 |
| 2025-08-06 | 7.340 | 7.520 | 7.300 | 7.500 | 7.500 | 8,734,100 |
| 2025-08-05 | 7.410 | 7.480 | 7.300 | 7.340 | 7.340 | 9,349,125 |
| 2025-08-04 | 7.530 | 7.530 | 7.370 | 7.430 | 7.430 | 7,841,507 |
| 2025-08-01 | 7.860 | 7.860 | 7.550 | 7.550 | 7.550 | 12,825,762 |
| 2025-07-31 | 7.550 | 7.860 | 7.320 | 7.860 | 7.860 | 22,526,548 |
| 2025-07-30 | 7.460 | 7.650 | 7.290 | 7.490 | 7.490 | 19,017,599 |
| 2025-07-29 | 7.510 | 7.530 | 7.280 | 7.370 | 7.370 | 10,721,164 |
| 2025-07-28 | 7.530 | 7.680 | 7.380 | 7.390 | 7.390 | 15,919,409 |
| 2025-07-25 | 7.480 | 7.990 | 7.400 | 7.600 | 7.600 | 28,920,300 |
| 2025-07-24 | 7.210 | 7.500 | 7.110 | 7.500 | 7.500 | 15,223,294 |
| 2025-07-23 | 7.190 | 7.300 | 7.090 | 7.200 | 7.200 | 14,574,209 |
| 2025-07-22 | 7.260 | 7.280 | 7.120 | 7.130 | 7.130 | 15,582,702 |
| 2025-07-21 | 7.080 | 7.430 | 7.020 | 7.260 | 7.260 | 21,789,400 |
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.