Jangho Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.500 | 5.590 | 5.470 | 5.510 | 5.510 | 10,429,103 |
| 2024-10-22 | 5.430 | 5.510 | 5.400 | 5.510 | 5.510 | 11,249,600 |
| 2024-10-21 | 5.420 | 5.500 | 5.370 | 5.460 | 5.460 | 11,233,110 |
| 2024-10-18 | 5.340 | 5.500 | 5.240 | 5.400 | 5.400 | 14,324,591 |
| 2024-10-17 | 5.470 | 5.490 | 5.290 | 5.300 | 5.300 | 10,711,400 |
| 2024-10-16 | 5.300 | 5.490 | 5.300 | 5.440 | 5.440 | 10,446,402 |
| 2024-10-15 | 5.510 | 5.550 | 5.380 | 5.380 | 5.380 | 10,986,601 |
| 2024-10-14 | 5.390 | 5.570 | 5.370 | 5.530 | 5.530 | 14,081,100 |
| 2024-10-11 | 5.500 | 5.550 | 5.340 | 5.370 | 5.370 | 11,395,800 |
| 2024-10-10 | 5.780 | 5.830 | 5.530 | 5.650 | 5.650 | 18,183,700 |
| 2024-10-09 | 6.050 | 6.050 | 5.580 | 5.710 | 5.710 | 26,966,584 |
| 2024-10-08 | 6.290 | 6.290 | 5.810 | 6.070 | 6.070 | 32,389,330 |
| 2024-09-30 | 5.600 | 5.750 | 5.400 | 5.720 | 5.720 | 26,657,056 |
| 2024-09-27 | 5.190 | 5.270 | 5.100 | 5.260 | 5.260 | 9,826,000 |
| 2024-09-26 | 4.820 | 5.070 | 4.780 | 5.070 | 5.070 | 14,162,350 |
| 2024-09-25 | 4.810 | 4.930 | 4.790 | 4.800 | 4.800 | 13,000,450 |
| 2024-09-24 | 4.520 | 4.760 | 4.520 | 4.750 | 4.750 | 13,761,086 |
| 2024-09-23 | 4.500 | 4.520 | 4.460 | 4.510 | 4.510 | 6,608,981 |
| 2024-09-20 | 4.550 | 4.550 | 4.460 | 4.510 | 4.510 | 9,739,000 |
| 2024-09-19 | 4.470 | 4.590 | 4.430 | 4.510 | 4.510 | 12,090,580 |
| 2024-09-18 | 4.520 | 4.530 | 4.380 | 4.440 | 4.440 | 8,366,580 |
| 2024-09-13 | 4.590 | 4.630 | 4.480 | 4.510 | 4.510 | 6,192,300 |
| 2024-09-12 | 4.510 | 4.620 | 4.510 | 4.590 | 4.590 | 7,670,371 |
| 2024-09-11 | 4.500 | 4.570 | 4.480 | 4.520 | 4.520 | 5,801,700 |
| 2024-09-10 | 4.570 | 4.580 | 4.420 | 4.520 | 4.520 | 8,625,876 |
| 2024-09-09 | 4.500 | 4.650 | 4.490 | 4.580 | 4.580 | 10,492,300 |
| 2024-09-06 | 4.650 | 4.660 | 4.530 | 4.550 | 4.550 | 6,052,000 |
| 2024-09-05 | 4.580 | 4.690 | 4.580 | 4.630 | 4.630 | 5,498,600 |
| 2024-09-04 | 4.700 | 4.750 | 4.590 | 4.610 | 4.610 | 8,225,181 |
| 2024-09-03 | 4.670 | 4.790 | 4.630 | 4.730 | 4.730 | 12,080,050 |
| 2024-09-02 | 4.660 | 4.740 | 4.620 | 4.650 | 4.650 | 15,421,000 |
| 2024-08-30 | 4.550 | 4.750 | 4.520 | 4.690 | 4.690 | 18,171,873 |
| 2024-08-29 | 4.450 | 4.480 | 4.370 | 4.460 | 4.460 | 7,973,400 |
| 2024-08-28 | 4.450 | 4.530 | 4.400 | 4.480 | 4.480 | 5,791,200 |
| 2024-08-27 | 4.410 | 4.470 | 4.380 | 4.440 | 4.440 | 7,085,427 |
| 2024-08-26 | 4.300 | 4.470 | 4.300 | 4.410 | 4.410 | 8,950,362 |
| 2024-08-23 | 4.290 | 4.350 | 4.270 | 4.320 | 4.320 | 6,432,601 |
| 2024-08-22 | 4.370 | 4.390 | 4.290 | 4.320 | 4.320 | 7,300,200 |
| 2024-08-21 | 4.390 | 4.430 | 4.340 | 4.350 | 4.350 | 5,937,100 |
| 2024-08-20 | 4.560 | 4.570 | 4.390 | 4.410 | 4.410 | 10,714,450 |
| 2024-08-19 | 4.560 | 4.590 | 4.510 | 4.540 | 4.540 | 7,116,603 |
| 2024-08-16 | 4.720 | 4.720 | 4.550 | 4.550 | 4.550 | 11,507,000 |
| 2024-08-15 | 4.640 | 4.750 | 4.620 | 4.710 | 4.710 | 8,795,500 |
| 2024-08-14 | 4.720 | 4.780 | 4.650 | 4.660 | 4.660 | 7,408,500 |
| 2024-08-13 | 4.670 | 4.720 | 4.610 | 4.710 | 4.710 | 6,664,400 |
| 2024-08-12 | 4.690 | 4.730 | 4.670 | 4.690 | 4.690 | 7,239,250 |
| 2024-08-09 | 4.740 | 4.800 | 4.700 | 4.710 | 4.710 | 8,635,100 |
| 2024-08-08 | 4.670 | 4.740 | 4.620 | 4.710 | 4.710 | 6,835,690 |
| 2024-08-07 | 4.690 | 4.730 | 4.660 | 4.680 | 4.680 | 6,239,290 |
| 2024-08-06 | 4.650 | 4.740 | 4.650 | 4.720 | 4.720 | 6,298,903 |
| 2024-08-05 | 4.710 | 4.780 | 4.610 | 4.620 | 4.620 | 9,194,800 |
| 2024-08-02 | 4.740 | 4.780 | 4.700 | 4.700 | 4.700 | 6,014,200 |
| 2024-08-01 | 4.800 | 4.850 | 4.730 | 4.760 | 4.760 | 8,199,000 |
| 2024-07-31 | 4.640 | 4.820 | 4.620 | 4.800 | 4.800 | 10,717,251 |
| 2024-07-30 | 4.570 | 4.660 | 4.570 | 4.640 | 4.640 | 6,196,200 |
| 2024-07-29 | 4.600 | 4.650 | 4.540 | 4.570 | 4.570 | 5,537,472 |
| 2024-07-26 | 4.580 | 4.630 | 4.570 | 4.600 | 4.600 | 6,456,182 |
| 2024-07-25 | 4.480 | 4.610 | 4.460 | 4.570 | 4.570 | 7,571,328 |
| 2024-07-24 | 4.590 | 4.590 | 4.490 | 4.500 | 4.500 | 7,955,300 |
| 2024-07-23 | 4.640 | 4.730 | 4.550 | 4.560 | 4.560 | 8,233,799 |
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.