Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.910 | 5.990 | 5.880 | 5.980 | 5.980 | 11,063,766 |
| 2025-04-18 | 5.800 | 5.910 | 5.790 | 5.880 | 5.880 | 14,389,888 |
| 2025-04-17 | 5.690 | 5.790 | 5.670 | 5.770 | 5.770 | 10,829,600 |
| 2025-04-16 | 5.710 | 5.740 | 5.620 | 5.690 | 5.690 | 9,863,400 |
| 2025-04-15 | 5.700 | 5.740 | 5.650 | 5.710 | 5.710 | 10,030,978 |
| 2025-04-14 | 5.680 | 5.740 | 5.660 | 5.700 | 5.700 | 10,885,082 |
| 2025-04-11 | 5.640 | 5.670 | 5.580 | 5.640 | 5.640 | 12,035,200 |
| 2025-04-10 | 5.570 | 5.680 | 5.560 | 5.640 | 5.640 | 16,554,980 |
| 2025-04-09 | 5.370 | 5.530 | 5.190 | 5.500 | 5.500 | 19,088,919 |
| 2025-04-08 | 5.580 | 5.640 | 5.360 | 5.480 | 5.480 | 28,750,500 |
| 2025-04-07 | 6.000 | 6.010 | 5.580 | 5.580 | 5.580 | 25,423,589 |
| 2025-04-03 | 6.130 | 6.210 | 6.120 | 6.200 | 6.200 | 12,948,800 |
| 2025-04-02 | 6.120 | 6.230 | 6.100 | 6.190 | 6.190 | 16,106,399 |
| 2025-04-01 | 6.150 | 6.170 | 6.070 | 6.130 | 6.130 | 17,397,711 |
| 2025-03-31 | 6.170 | 6.250 | 6.090 | 6.130 | 6.130 | 19,115,983 |
| 2025-03-28 | 6.120 | 6.200 | 6.090 | 6.170 | 6.170 | 19,161,800 |
| 2025-03-27 | 6.180 | 6.200 | 6.060 | 6.120 | 6.120 | 17,716,600 |
| 2025-03-26 | 6.160 | 6.250 | 6.100 | 6.200 | 6.200 | 24,044,226 |
| 2025-03-25 | 6.150 | 6.210 | 6.060 | 6.160 | 6.160 | 31,737,789 |
| 2025-03-24 | 6.310 | 6.380 | 6.010 | 6.050 | 6.050 | 43,552,459 |
| 2025-03-21 | 6.190 | 6.550 | 6.190 | 6.270 | 6.270 | 66,153,333 |
| 2025-03-20 | 6.050 | 6.260 | 6.010 | 6.260 | 6.260 | 38,415,055 |
| 2025-03-19 | 5.710 | 5.750 | 5.650 | 5.690 | 5.690 | 5,968,285 |
| 2025-03-18 | 5.820 | 5.840 | 5.700 | 5.730 | 5.730 | 9,133,600 |
| 2025-03-17 | 5.790 | 5.850 | 5.770 | 5.820 | 5.820 | 5,425,450 |
| 2025-03-14 | 5.750 | 5.800 | 5.720 | 5.780 | 5.780 | 7,229,600 |
| 2025-03-13 | 5.750 | 5.770 | 5.660 | 5.740 | 5.740 | 5,546,626 |
| 2025-03-12 | 5.760 | 5.820 | 5.720 | 5.750 | 5.750 | 6,477,765 |
| 2025-03-11 | 5.750 | 5.770 | 5.670 | 5.740 | 5.740 | 5,747,800 |
| 2025-03-10 | 5.700 | 5.770 | 5.680 | 5.770 | 5.770 | 7,420,807 |
| 2025-03-07 | 5.660 | 5.710 | 5.630 | 5.670 | 5.670 | 4,796,756 |
| 2025-03-06 | 5.640 | 5.680 | 5.590 | 5.680 | 5.680 | 6,572,056 |
| 2025-03-05 | 5.660 | 5.670 | 5.560 | 5.640 | 5.640 | 5,092,333 |
| 2025-03-04 | 5.570 | 5.670 | 5.550 | 5.650 | 5.650 | 6,965,550 |
| 2025-03-03 | 5.570 | 5.650 | 5.540 | 5.590 | 5.590 | 8,091,729 |
| 2025-02-28 | 5.560 | 5.630 | 5.520 | 5.540 | 5.540 | 6,478,272 |
| 2025-02-27 | 5.600 | 5.640 | 5.520 | 5.570 | 5.570 | 5,497,404 |
| 2025-02-26 | 5.540 | 5.630 | 5.530 | 5.600 | 5.600 | 5,936,640 |
| 2025-02-25 | 5.580 | 5.580 | 5.480 | 5.500 | 5.500 | 6,248,532 |
| 2025-02-24 | 5.500 | 5.610 | 5.450 | 5.600 | 5.600 | 7,743,640 |
| 2025-02-21 | 5.520 | 5.530 | 5.450 | 5.490 | 5.490 | 5,911,300 |
| 2025-02-20 | 5.530 | 5.540 | 5.470 | 5.500 | 5.500 | 5,213,440 |
| 2025-02-19 | 5.490 | 5.560 | 5.460 | 5.540 | 5.540 | 5,629,868 |
| 2025-02-18 | 5.580 | 5.580 | 5.460 | 5.500 | 5.500 | 7,149,807 |
| 2025-02-17 | 5.610 | 5.630 | 5.540 | 5.580 | 5.580 | 6,271,480 |
| 2025-02-14 | 5.620 | 5.640 | 5.520 | 5.590 | 5.590 | 6,083,677 |
| 2025-02-13 | 5.670 | 5.710 | 5.590 | 5.600 | 5.600 | 6,829,004 |
| 2025-02-12 | 5.660 | 5.750 | 5.620 | 5.660 | 5.660 | 9,191,560 |
| 2025-02-11 | 5.520 | 5.740 | 5.490 | 5.620 | 5.620 | 14,939,714 |
| 2025-02-10 | 5.410 | 5.540 | 5.410 | 5.510 | 5.510 | 12,476,600 |
| 2025-02-07 | 5.310 | 5.450 | 5.280 | 5.410 | 5.410 | 8,912,104 |
| 2025-02-06 | 5.270 | 5.320 | 5.240 | 5.300 | 5.300 | 6,969,912 |
| 2025-02-05 | 5.360 | 5.360 | 5.230 | 5.270 | 5.270 | 7,495,671 |
| 2025-01-27 | 5.250 | 5.390 | 5.230 | 5.310 | 5.310 | 8,976,363 |
| 2025-01-24 | 5.250 | 5.250 | 5.130 | 5.220 | 5.220 | 6,439,465 |
| 2025-01-23 | 5.180 | 5.300 | 5.170 | 5.230 | 5.230 | 7,494,800 |
| 2025-01-22 | 5.200 | 5.210 | 5.100 | 5.130 | 5.130 | 6,443,300 |
| 2025-01-21 | 5.280 | 5.310 | 5.180 | 5.210 | 5.210 | 5,497,700 |
| 2025-01-20 | 5.250 | 5.310 | 5.220 | 5.270 | 5.270 | 6,490,799 |
| 2025-01-17 | 5.200 | 5.260 | 5.150 | 5.240 | 5.240 | 4,306,601 |
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.