Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 7.000 | 7.100 | 6.950 | 7.070 | 7.070 | 9,149,000 |
| 2025-07-17 | 7.150 | 7.210 | 7.010 | 7.030 | 7.030 | 14,734,268 |
| 2025-07-16 | 7.070 | 7.230 | 6.800 | 7.190 | 7.190 | 26,300,562 |
| 2025-07-15 | 7.300 | 7.400 | 7.050 | 7.100 | 7.100 | 20,596,636 |
| 2025-07-14 | 6.890 | 7.310 | 6.810 | 7.250 | 7.250 | 30,515,702 |
| 2025-07-11 | 6.900 | 7.010 | 6.820 | 6.900 | 6.900 | 23,549,301 |
| 2025-07-10 | 6.790 | 6.970 | 6.720 | 6.930 | 6.930 | 27,946,563 |
| 2025-07-09 | 6.520 | 6.830 | 6.500 | 6.790 | 6.790 | 31,882,140 |
| 2025-07-08 | 6.300 | 6.640 | 6.300 | 6.570 | 6.570 | 32,300,566 |
| 2025-07-07 | 6.190 | 6.390 | 6.120 | 6.340 | 6.340 | 28,574,000 |
| 2025-07-04 | 6.240 | 6.550 | 6.170 | 6.180 | 6.180 | 41,996,040 |
| 2025-07-03 | 6.190 | 6.290 | 6.090 | 6.250 | 6.250 | 32,192,004 |
| 2025-07-02 | 6.180 | 6.230 | 6.030 | 6.190 | 6.190 | 34,345,000 |
| 2025-07-01 | 6.140 | 6.350 | 6.010 | 6.180 | 6.180 | 64,015,654 |
| 2025-06-30 | 5.590 | 6.150 | 5.590 | 6.150 | 6.150 | 59,441,845 |
| 2025-06-27 | 5.530 | 5.630 | 5.510 | 5.590 | 5.590 | 14,475,510 |
| 2025-06-26 | 5.650 | 5.680 | 5.490 | 5.500 | 5.500 | 15,292,430 |
| 2025-06-25 | 5.360 | 5.690 | 5.350 | 5.500 | 5.500 | 22,579,453 |
| 2025-06-24 | 5.250 | 5.360 | 5.250 | 5.350 | 5.350 | 9,745,435 |
| 2025-06-23 | 5.170 | 5.250 | 5.170 | 5.240 | 5.240 | 5,628,800 |
| 2025-06-20 | 5.210 | 5.270 | 5.200 | 5.230 | 5.230 | 7,334,400 |
| 2025-06-19 | 5.320 | 5.320 | 5.190 | 5.210 | 5.210 | 8,172,100 |
| 2025-06-18 | 5.330 | 5.350 | 5.290 | 5.310 | 5.310 | 7,098,164 |
| 2025-06-17 | 5.390 | 5.420 | 5.310 | 5.340 | 5.340 | 10,100,370 |
| 2025-06-16 | 5.470 | 5.470 | 5.360 | 5.370 | 5.370 | 13,409,000 |
| 2025-06-13 | 5.520 | 5.560 | 5.430 | 5.490 | 5.490 | 14,290,900 |
| 2025-06-12 | 5.540 | 5.560 | 5.500 | 5.510 | 5.510 | 8,282,900 |
| 2025-06-11 | 5.530 | 5.570 | 5.520 | 5.540 | 5.540 | 6,658,800 |
| 2025-06-10 | 5.580 | 5.600 | 5.500 | 5.530 | 5.530 | 7,236,100 |
| 2025-06-09 | 5.590 | 5.590 | 5.540 | 5.570 | 5.570 | 8,336,300 |
| 2025-06-06 | 5.560 | 5.600 | 5.540 | 5.580 | 5.580 | 6,415,182 |
| 2025-06-05 | 5.560 | 5.630 | 5.530 | 5.570 | 5.570 | 7,126,599 |
| 2025-06-04 | 5.560 | 5.590 | 5.530 | 5.560 | 5.560 | 6,347,319 |
| 2025-06-03 | 5.590 | 5.610 | 5.500 | 5.540 | 5.540 | 9,246,000 |
| 2025-05-30 | 5.590 | 5.650 | 5.580 | 5.630 | 5.630 | 6,947,400 |
| 2025-05-29 | 5.540 | 5.640 | 5.520 | 5.600 | 5.600 | 7,947,500 |
| 2025-05-28 | 5.550 | 5.550 | 5.510 | 5.540 | 5.540 | 4,854,300 |
| 2025-05-27 | 5.470 | 5.570 | 5.410 | 5.550 | 5.550 | 10,015,305 |
| 2025-05-26 | 5.520 | 5.560 | 5.440 | 5.460 | 5.460 | 7,261,300 |
| 2025-05-23 | 5.550 | 5.570 | 5.510 | 5.520 | 5.520 | 7,039,440 |
| 2025-05-22 | 5.600 | 5.600 | 5.510 | 5.530 | 5.530 | 5,613,800 |
| 2025-05-21 | 5.590 | 5.620 | 5.570 | 5.600 | 5.600 | 5,092,211 |
| 2025-05-20 | 5.600 | 5.630 | 5.560 | 5.580 | 5.580 | 5,683,800 |
| 2025-05-19 | 5.600 | 5.630 | 5.550 | 5.610 | 5.610 | 5,678,200 |
| 2025-05-16 | 5.650 | 5.670 | 5.590 | 5.600 | 5.600 | 7,509,900 |
| 2025-05-15 | 5.710 | 5.710 | 5.620 | 5.640 | 5.640 | 5,288,252 |
| 2025-05-14 | 5.690 | 5.720 | 5.620 | 5.700 | 5.700 | 7,413,001 |
| 2025-05-13 | 5.800 | 5.840 | 5.680 | 5.700 | 5.700 | 12,694,200 |
| 2025-05-12 | 5.820 | 5.860 | 5.640 | 5.800 | 5.800 | 17,769,301 |
| 2025-05-09 | 5.500 | 5.810 | 5.500 | 5.760 | 5.760 | 22,624,059 |
| 2025-05-08 | 5.540 | 5.580 | 5.470 | 5.540 | 5.540 | 9,143,200 |
| 2025-05-07 | 5.560 | 5.590 | 5.480 | 5.540 | 5.540 | 9,395,622 |
| 2025-05-06 | 5.350 | 5.510 | 5.350 | 5.490 | 5.490 | 13,927,657 |
| 2025-04-30 | 5.450 | 5.500 | 5.310 | 5.320 | 5.320 | 14,846,463 |
| 2025-04-29 | 5.530 | 5.580 | 5.460 | 5.460 | 5.460 | 10,475,975 |
| 2025-04-28 | 5.640 | 5.650 | 5.430 | 5.510 | 5.510 | 17,860,466 |
| 2025-04-25 | 6.120 | 6.130 | 6.040 | 6.060 | 6.060 | 16,664,472 |
| 2025-04-24 | 6.060 | 6.120 | 6.050 | 6.100 | 6.100 | 13,380,736 |
| 2025-04-23 | 5.990 | 6.080 | 5.960 | 6.060 | 6.060 | 11,874,600 |
| 2025-04-22 | 5.970 | 6.000 | 5.940 | 5.980 | 5.980 | 11,991,133 |
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.