Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.370 | 7.440 | 7.330 | 7.400 | 7.400 | 4,118,800 |
| 2026-10-19 | 7.410 | 7.450 | 7.260 | 7.370 | 7.370 | 6,654,400 |
| 2026-10-16 | 7.490 | 7.600 | 7.340 | 7.410 | 7.410 | 6,409,300 |
| 2026-10-15 | 7.600 | 7.600 | 7.400 | 7.450 | 7.450 | 6,600,800 |
| 2026-10-14 | 7.730 | 7.820 | 7.660 | 7.670 | 7.670 | 4,264,600 |
| 2026-10-13 | 7.780 | 7.830 | 7.620 | 7.770 | 7.770 | 5,940,000 |
| 2026-10-12 | 7.930 | 7.950 | 7.790 | 7.810 | 7.810 | 5,941,600 |
| 2026-10-09 | 7.800 | 7.960 | 7.720 | 7.940 | 7.940 | 5,981,977 |
| 2026-10-08 | 7.780 | 7.870 | 7.740 | 7.810 | 7.810 | 4,981,000 |
| 2026-09-30 | 7.850 | 7.870 | 7.770 | 7.790 | 7.790 | 4,253,300 |
| 2026-09-29 | 7.820 | 7.880 | 7.770 | 7.840 | 7.840 | 5,357,500 |
| 2026-09-28 | 7.750 | 7.870 | 7.680 | 7.850 | 7.850 | 7,998,056 |
| 2026-09-24 | 7.710 | 7.850 | 7.680 | 7.720 | 7.720 | 5,435,032 |
| 2026-09-23 | 7.770 | 7.820 | 7.700 | 7.740 | 7.740 | 3,786,400 |
| 2026-09-22 | 7.770 | 7.830 | 7.680 | 7.790 | 7.790 | 6,355,100 |
| 2026-09-21 | 7.620 | 7.780 | 7.610 | 7.760 | 7.760 | 5,642,300 |
| 2026-09-18 | 7.610 | 7.790 | 7.580 | 7.630 | 7.630 | 6,912,983 |
| 2026-09-17 | 7.560 | 7.610 | 7.460 | 7.590 | 7.590 | 5,431,800 |
| 2026-09-16 | 7.630 | 7.660 | 7.480 | 7.580 | 7.580 | 7,419,400 |
| 2026-09-15 | 7.920 | 7.960 | 7.610 | 7.640 | 7.640 | 8,712,662 |
| 2026-09-14 | 7.920 | 8.040 | 7.880 | 7.930 | 7.930 | 4,658,000 |
| 2026-09-11 | 8.100 | 8.140 | 7.920 | 7.960 | 7.960 | 7,113,100 |
| 2026-09-10 | 8.230 | 8.530 | 8.130 | 8.160 | 8.160 | 10,158,101 |
| 2026-09-09 | 8.250 | 8.280 | 8.170 | 8.280 | 8.280 | 5,015,800 |
| 2026-09-08 | 8.130 | 8.260 | 8.100 | 8.250 | 8.250 | 4,700,200 |
| 2026-09-07 | 8.150 | 8.210 | 8.080 | 8.130 | 8.130 | 4,777,550 |
| 2026-09-04 | 8.100 | 8.220 | 8.040 | 8.120 | 8.120 | 5,944,838 |
| 2026-09-03 | 8.200 | 8.280 | 8.060 | 8.080 | 8.080 | 6,351,863 |
| 2026-09-02 | 8.210 | 8.270 | 8.090 | 8.210 | 8.210 | 5,472,400 |
| 2026-09-01 | 8.090 | 8.330 | 8.090 | 8.260 | 8.260 | 8,325,760 |
| 2026-08-31 | 8.070 | 8.150 | 8.020 | 8.130 | 8.130 | 5,914,900 |
| 2026-08-28 | 8.020 | 8.090 | 7.980 | 8.080 | 8.080 | 6,463,100 |
| 2026-08-27 | 8.120 | 8.160 | 7.970 | 8.020 | 8.020 | 9,213,140 |
| 2026-08-26 | 8.070 | 8.190 | 8.020 | 8.150 | 8.150 | 7,854,100 |
| 2026-08-25 | 7.950 | 8.140 | 7.690 | 8.120 | 8.120 | 10,997,740 |
| 2026-08-24 | 8.050 | 8.240 | 7.980 | 8.080 | 8.080 | 8,407,500 |
| 2026-08-21 | 8.090 | 8.150 | 7.930 | 8.010 | 8.010 | 6,117,000 |
| 2026-08-20 | 8.020 | 8.160 | 8.020 | 8.150 | 8.150 | 3,663,896 |
| 2026-08-19 | 8.160 | 8.190 | 8.000 | 8.020 | 8.020 | 4,179,563 |
| 2026-08-18 | 8.230 | 8.290 | 8.120 | 8.170 | 8.170 | 5,242,780 |
| 2026-08-17 | 7.980 | 8.320 | 7.930 | 8.260 | 8.260 | 11,115,340 |
| 2026-08-14 | 7.990 | 8.040 | 7.880 | 7.940 | 7.940 | 3,468,860 |
| 2026-08-13 | 8.130 | 8.130 | 7.970 | 7.990 | 7.990 | 4,370,700 |
| 2026-08-12 | 8.100 | 8.170 | 8.040 | 8.140 | 8.140 | 3,710,250 |
| 2026-08-11 | 8.210 | 8.220 | 8.050 | 8.090 | 8.090 | 4,716,440 |
| 2026-08-10 | 7.910 | 8.230 | 7.880 | 8.190 | 8.190 | 8,398,201 |
| 2026-08-07 | 7.880 | 7.940 | 7.770 | 7.930 | 7.930 | 5,138,800 |
| 2026-08-06 | 7.920 | 7.960 | 7.800 | 7.930 | 7.930 | 5,375,684 |
| 2026-08-05 | 8.010 | 8.040 | 7.850 | 7.910 | 7.910 | 6,373,200 |
| 2026-08-04 | 8.130 | 8.240 | 7.950 | 7.980 | 7.980 | 7,731,300 |
| 2026-08-03 | 7.870 | 8.130 | 7.820 | 8.120 | 8.120 | 8,290,300 |
| 2026-07-31 | 7.960 | 8.070 | 7.820 | 7.880 | 7.880 | 10,003,309 |
| 2026-07-30 | 7.830 | 8.070 | 7.830 | 8.020 | 8.020 | 5,169,140 |
| 2026-07-29 | 7.670 | 7.980 | 7.670 | 7.860 | 7.860 | 5,645,850 |
| 2026-07-28 | 7.520 | 7.720 | 7.490 | 7.710 | 7.710 | 4,666,300 |
| 2026-07-27 | 7.330 | 7.600 | 7.330 | 7.570 | 7.570 | 4,662,340 |
| 2026-07-24 | 7.470 | 7.550 | 7.330 | 7.370 | 7.370 | 3,558,950 |
| 2026-07-23 | 7.330 | 7.560 | 7.280 | 7.550 | 7.550 | 5,153,700 |
| 2026-07-22 | 7.450 | 7.490 | 7.280 | 7.340 | 7.340 | 5,250,400 |
| 2026-07-21 | 7.660 | 7.680 | 7.430 | 7.490 | 7.490 | 7,311,230 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-30 | 0.3178 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.