Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.970 | 6.980 | 6.820 | 6.830 | 6.830 | 5,632,977 |
| 2024-07-23 | 7.180 | 7.210 | 6.940 | 6.940 | 6.940 | 6,270,999 |
| 2024-07-22 | 7.180 | 7.210 | 7.070 | 7.160 | 7.160 | 6,839,400 |
| 2024-07-19 | 7.330 | 7.370 | 7.190 | 7.220 | 7.220 | 5,827,500 |
| 2024-07-18 | 7.350 | 7.430 | 7.230 | 7.390 | 7.390 | 4,305,306 |
| 2024-07-17 | 7.530 | 7.550 | 7.300 | 7.400 | 7.400 | 4,374,900 |
| 2024-07-16 | 7.660 | 7.660 | 7.400 | 7.510 | 7.510 | 5,604,340 |
| 2024-07-15 | 7.830 | 7.830 | 7.580 | 7.660 | 7.660 | 5,044,396 |
| 2024-07-12 | 7.910 | 7.970 | 7.790 | 7.830 | 7.830 | 3,888,800 |
| 2024-07-11 | 7.890 | 8.010 | 7.750 | 7.930 | 7.930 | 6,356,545 |
| 2024-07-10 | 7.970 | 7.990 | 7.750 | 7.780 | 7.780 | 5,288,500 |
| 2024-07-09 | 8.150 | 8.380 | 7.980 | 8.230 | 8.230 | 5,454,581 |
| 2024-07-08 | 8.470 | 8.470 | 8.170 | 8.200 | 8.200 | 3,154,600 |
| 2024-07-05 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 0 |
| 2024-07-04 | 8.670 | 8.770 | 8.330 | 8.410 | 8.410 | 4,008,635 |
| 2024-07-03 | 8.740 | 8.850 | 8.690 | 8.710 | 8.710 | 2,861,100 |
| 2024-07-02 | 8.870 | 8.900 | 8.690 | 8.740 | 8.740 | 3,352,530 |
| 2024-07-01 | 8.810 | 8.870 | 8.640 | 8.860 | 8.860 | 4,027,400 |
| 2024-06-28 | 8.670 | 8.900 | 8.660 | 8.800 | 8.800 | 2,633,900 |
| 2024-06-27 | 8.920 | 8.950 | 8.700 | 8.710 | 8.710 | 3,160,100 |
| 2024-06-26 | 8.590 | 8.940 | 8.590 | 8.920 | 8.920 | 4,044,700 |
| 2024-06-25 | 8.500 | 8.800 | 8.500 | 8.690 | 8.690 | 4,839,962 |
| 2024-06-24 | 9.030 | 9.030 | 8.450 | 8.480 | 8.480 | 5,626,597 |
| 2024-06-21 | 8.800 | 8.920 | 8.720 | 8.860 | 8.860 | 3,832,380 |
| 2024-06-20 | 9.050 | 9.070 | 8.710 | 8.790 | 8.790 | 6,417,064 |
| 2024-06-19 | 9.270 | 9.300 | 9.030 | 9.050 | 9.050 | 4,379,308 |
| 2024-06-18 | 9.300 | 9.320 | 9.180 | 9.270 | 9.270 | 2,510,400 |
| 2024-06-17 | 9.420 | 9.500 | 9.190 | 9.250 | 9.250 | 3,405,240 |
| 2024-06-14 | 9.330 | 9.490 | 9.250 | 9.420 | 9.420 | 2,767,600 |
| 2024-06-13 | 9.470 | 9.480 | 9.270 | 9.340 | 9.340 | 3,267,900 |
| 2024-06-12 | 9.380 | 9.620 | 9.350 | 9.450 | 9.450 | 4,612,560 |
| 2024-06-11 | 9.230 | 9.480 | 9.080 | 9.450 | 9.450 | 6,213,794 |
| 2024-06-07 | 9.030 | 9.240 | 9.030 | 9.200 | 9.200 | 5,266,367 |
| 2024-06-06 | 9.410 | 9.450 | 8.870 | 8.960 | 8.960 | 8,393,646 |
| 2024-06-05 | 9.680 | 9.680 | 9.410 | 9.410 | 9.410 | 3,652,840 |
| 2024-06-04 | 9.510 | 9.730 | 9.400 | 9.680 | 9.680 | 6,142,716 |
| 2024-06-03 | 9.560 | 9.670 | 9.400 | 9.510 | 9.510 | 4,838,700 |
| 2024-05-31 | 9.580 | 9.680 | 9.530 | 9.580 | 9.580 | 4,057,894 |
| 2024-05-30 | 9.840 | 9.840 | 9.600 | 9.600 | 9.600 | 5,973,400 |
| 2024-05-29 | 9.960 | 10.030 | 9.780 | 9.850 | 9.850 | 5,557,800 |
| 2024-05-28 | 10.090 | 10.090 | 9.930 | 9.950 | 9.950 | 4,104,240 |
| 2024-05-27 | 9.980 | 10.120 | 9.890 | 10.110 | 10.110 | 4,971,116 |
| 2024-05-24 | 9.960 | 10.050 | 9.870 | 9.910 | 9.910 | 4,724,420 |
| 2024-05-23 | 10.340 | 10.340 | 9.910 | 9.930 | 9.930 | 10,427,900 |
| 2024-05-22 | 10.320 | 10.490 | 10.280 | 10.390 | 10.390 | 9,255,200 |
| 2024-05-21 | 10.190 | 10.500 | 10.140 | 10.350 | 10.350 | 12,052,800 |
| 2024-05-20 | 10.210 | 10.270 | 10.080 | 10.170 | 10.170 | 7,846,504 |
| 2024-05-17 | 10.380 | 10.440 | 10.100 | 10.210 | 10.210 | 12,860,200 |
| 2024-05-16 | 10.330 | 10.580 | 10.330 | 10.450 | 10.450 | 12,381,604 |
| 2024-05-15 | 10.370 | 10.500 | 10.190 | 10.330 | 10.330 | 10,319,200 |
| 2024-05-14 | 10.120 | 10.470 | 10.080 | 10.420 | 10.420 | 15,299,410 |
| 2024-05-13 | 9.870 | 10.160 | 9.770 | 10.130 | 10.130 | 9,023,181 |
| 2024-05-10 | 10.180 | 10.220 | 9.920 | 9.970 | 9.970 | 10,739,641 |
| 2024-05-09 | 10.100 | 10.280 | 10.020 | 10.250 | 10.250 | 11,462,434 |
| 2024-05-08 | 10.560 | 10.560 | 10.130 | 10.130 | 10.130 | 14,222,990 |
| 2024-05-07 | 10.450 | 10.560 | 10.320 | 10.560 | 10.560 | 15,320,640 |
| 2024-05-06 | 10.500 | 10.500 | 10.280 | 10.450 | 10.450 | 16,774,195 |
| 2024-04-30 | 10.260 | 10.590 | 10.220 | 10.420 | 10.420 | 19,800,000 |
| 2024-04-29 | 10.000 | 10.280 | 9.940 | 10.250 | 10.250 | 17,420,220 |
| 2024-04-26 | 10.310 | 10.330 | 10.030 | 10.110 | 10.110 | 18,775,397 |
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.