Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.160 | 5.280 | 5.150 | 5.200 | 5.200 | 6,768,300 |
| 2025-01-15 | 5.190 | 5.190 | 5.100 | 5.150 | 5.150 | 6,201,935 |
| 2025-01-14 | 5.070 | 5.190 | 5.060 | 5.190 | 5.190 | 5,958,417 |
| 2025-01-13 | 4.980 | 5.090 | 4.930 | 5.070 | 5.070 | 7,507,922 |
| 2025-01-10 | 5.180 | 5.190 | 5.010 | 5.020 | 5.020 | 8,818,200 |
| 2025-01-09 | 5.240 | 5.270 | 5.170 | 5.180 | 5.180 | 7,117,750 |
| 2025-01-08 | 5.270 | 5.310 | 5.150 | 5.280 | 5.280 | 6,702,400 |
| 2025-01-07 | 5.290 | 5.320 | 5.200 | 5.280 | 5.280 | 6,326,501 |
| 2025-01-06 | 5.200 | 5.360 | 5.110 | 5.290 | 5.290 | 9,596,813 |
| 2025-01-03 | 5.320 | 5.390 | 5.170 | 5.200 | 5.200 | 8,943,991 |
| 2025-01-02 | 5.400 | 5.460 | 5.260 | 5.310 | 5.310 | 8,794,200 |
| 2024-12-31 | 5.520 | 5.580 | 5.400 | 5.400 | 5.400 | 7,472,942 |
| 2024-12-30 | 5.580 | 5.590 | 5.490 | 5.520 | 5.520 | 7,120,700 |
| 2024-12-27 | 5.530 | 5.620 | 5.490 | 5.570 | 5.570 | 10,377,410 |
| 2024-12-26 | 5.530 | 5.570 | 5.490 | 5.510 | 5.510 | 7,745,010 |
| 2024-12-25 | 5.630 | 5.630 | 5.490 | 5.530 | 5.530 | 7,385,600 |
| 2024-12-24 | 5.510 | 5.660 | 5.500 | 5.630 | 5.630 | 8,773,592 |
| 2024-12-23 | 5.590 | 5.600 | 5.440 | 5.490 | 5.490 | 9,093,029 |
| 2024-12-20 | 5.670 | 5.700 | 5.570 | 5.590 | 5.590 | 9,136,600 |
| 2024-12-19 | 5.610 | 5.700 | 5.550 | 5.670 | 5.670 | 7,176,000 |
| 2024-12-18 | 5.740 | 5.790 | 5.640 | 5.660 | 5.660 | 7,816,227 |
| 2024-12-17 | 5.850 | 5.850 | 5.640 | 5.700 | 5.700 | 9,706,502 |
| 2024-12-16 | 5.820 | 5.890 | 5.800 | 5.840 | 5.840 | 10,605,296 |
| 2024-12-13 | 5.940 | 5.950 | 5.790 | 5.820 | 5.820 | 11,739,178 |
| 2024-12-12 | 5.880 | 5.960 | 5.800 | 5.950 | 5.950 | 11,162,402 |
| 2024-12-11 | 5.760 | 5.870 | 5.740 | 5.860 | 5.860 | 11,167,700 |
| 2024-12-10 | 5.920 | 5.960 | 5.740 | 5.760 | 5.760 | 11,879,400 |
| 2024-12-09 | 5.810 | 5.870 | 5.730 | 5.800 | 5.800 | 11,725,300 |
| 2024-12-06 | 5.700 | 5.850 | 5.680 | 5.830 | 5.830 | 13,477,301 |
| 2024-12-05 | 5.630 | 5.700 | 5.610 | 5.690 | 5.690 | 8,027,534 |
| 2024-12-04 | 5.780 | 5.780 | 5.620 | 5.650 | 5.650 | 9,943,600 |
| 2024-12-03 | 5.740 | 5.810 | 5.690 | 5.790 | 5.790 | 12,086,201 |
| 2024-12-02 | 5.600 | 5.770 | 5.590 | 5.740 | 5.740 | 15,964,936 |
| 2024-11-29 | 5.470 | 5.590 | 5.450 | 5.570 | 5.570 | 8,723,900 |
| 2024-11-28 | 5.430 | 5.510 | 5.430 | 5.460 | 5.460 | 6,823,002 |
| 2024-11-27 | 5.400 | 5.450 | 5.260 | 5.450 | 5.450 | 9,414,602 |
| 2024-11-26 | 5.460 | 5.490 | 5.390 | 5.400 | 5.400 | 6,402,953 |
| 2024-11-25 | 5.450 | 5.500 | 5.380 | 5.460 | 5.460 | 8,452,252 |
| 2024-11-22 | 5.660 | 5.680 | 5.430 | 5.450 | 5.450 | 11,763,740 |
| 2024-11-21 | 5.700 | 5.720 | 5.610 | 5.660 | 5.660 | 8,519,264 |
| 2024-11-20 | 5.680 | 5.710 | 5.650 | 5.710 | 5.710 | 10,206,734 |
| 2024-11-19 | 5.650 | 5.690 | 5.560 | 5.690 | 5.690 | 9,311,210 |
| 2024-11-18 | 5.640 | 5.760 | 5.610 | 5.640 | 5.640 | 15,605,403 |
| 2024-11-15 | 5.580 | 5.700 | 5.570 | 5.570 | 5.570 | 11,515,942 |
| 2024-11-14 | 5.760 | 5.800 | 5.580 | 5.610 | 5.610 | 12,988,340 |
| 2024-11-13 | 5.690 | 5.790 | 5.650 | 5.730 | 5.730 | 12,490,465 |
| 2024-11-12 | 5.800 | 5.850 | 5.660 | 5.710 | 5.710 | 18,985,376 |
| 2024-11-11 | 5.660 | 5.840 | 5.580 | 5.810 | 5.810 | 23,681,724 |
| 2024-11-08 | 5.850 | 5.880 | 5.660 | 5.700 | 5.700 | 15,939,600 |
| 2024-11-07 | 5.610 | 5.770 | 5.580 | 5.770 | 5.770 | 14,446,544 |
| 2024-11-06 | 5.620 | 5.690 | 5.540 | 5.620 | 5.620 | 13,667,931 |
| 2024-11-05 | 5.490 | 5.650 | 5.480 | 5.640 | 5.640 | 11,819,432 |
| 2024-11-04 | 5.440 | 5.500 | 5.430 | 5.500 | 5.500 | 8,440,064 |
| 2024-11-01 | 5.610 | 5.640 | 5.430 | 5.450 | 5.450 | 18,176,290 |
| 2024-10-31 | 5.680 | 5.780 | 5.610 | 5.710 | 5.710 | 20,299,800 |
| 2024-10-30 | 5.520 | 5.610 | 5.480 | 5.530 | 5.530 | 10,681,115 |
| 2024-10-29 | 5.790 | 5.860 | 5.540 | 5.570 | 5.570 | 18,937,600 |
| 2024-10-28 | 5.610 | 5.690 | 5.590 | 5.680 | 5.680 | 9,781,702 |
| 2024-10-25 | 5.450 | 5.610 | 5.440 | 5.590 | 5.590 | 10,265,096 |
| 2024-10-24 | 5.500 | 5.510 | 5.430 | 5.460 | 5.460 | 5,457,400 |
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.