Jinhong Fashion Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.320	10.530	10.100	10.140	10.140	14,721,885
2024-04-24	10.260	10.460	10.050	10.400	10.400	14,779,545
2024-04-23	10.690	10.950	10.350	10.370	10.370	24,621,764
2024-04-22	10.530	11.260	10.520	10.840	10.840	42,921,684
2024-04-19	9.890	10.950	9.680	10.690	10.690	32,321,108
2024-04-18	10.090	10.380	9.900	10.130	10.130	34,377,537
2024-04-17	9.160	9.860	8.850	9.760	9.760	21,294,437
2024-04-16	9.980	9.980	9.160	9.160	9.160	18,612,100
2024-04-15	10.010	10.370	9.690	10.180	10.180	24,266,124
2024-04-12	9.900	10.440	9.630	10.200	10.200	27,311,021
2024-04-11	9.830	9.930	9.630	9.900	9.900	23,653,304
2024-04-10	9.360	10.350	9.320	9.990	9.990	30,961,822
2024-04-09	9.230	9.490	9.230	9.410	9.410	6,100,500
2024-04-08	9.430	9.550	9.310	9.310	9.310	6,867,376
2024-04-03	9.340	9.530	9.310	9.470	9.470	4,431,530
2024-04-02	9.390	9.440	9.270	9.430	9.430	6,516,531
2024-04-01	9.150	9.440	9.140	9.430	9.430	8,203,900
2024-03-29	8.970	9.130	8.940	9.130	9.130	3,128,500
2024-03-28	8.910	9.200	8.910	9.010	9.010	8,414,790
2024-03-27	9.110	9.440	9.070	9.100	9.100	9,631,023
2024-03-26	9.100	9.200	9.030	9.160	9.160	6,327,100
2024-03-25	8.860	9.250	8.840	9.200	9.200	11,357,500
2024-03-22	9.170	9.230	8.880	8.910	8.910	8,019,837
2024-03-21	9.360	9.380	9.200	9.210	9.210	6,725,103
2024-03-20	9.320	9.400	9.250	9.340	9.340	7,396,921
2024-03-19	9.490	9.540	9.340	9.360	9.360	6,314,400
2024-03-18	9.460	9.520	9.380	9.510	9.510	5,940,700
2024-03-15	9.380	9.470	9.320	9.460	9.460	6,385,600
2024-03-14	9.550	9.560	9.300	9.430	9.430	13,373,780
2024-03-13	9.440	9.980	9.280	9.690	9.690	13,941,280
2024-03-12	9.320	9.430	9.260	9.430	9.430	4,151,100
2024-03-11	9.200	9.350	9.140	9.320	9.320	5,363,650
2024-03-08	9.100	9.290	9.100	9.240	9.240	4,099,700
2024-03-07	9.120	9.280	9.080	9.150	9.150	4,098,895
2024-03-06	9.010	9.180	9.010	9.150	9.150	4,761,100
2024-03-05	9.160	9.200	9.020	9.050	9.050	6,192,947
2024-03-04	9.300	9.320	8.970	9.180	9.180	9,519,800
2024-03-01	9.410	9.460	9.220	9.300	9.300	6,422,300
2024-02-29	8.900	9.320	8.790	9.300	9.300	13,008,122
2024-02-28	9.890	10.090	8.960	8.970	8.970	19,466,590
2024-02-27	9.740	10.040	9.680	9.960	9.960	7,986,501
2024-02-26	9.560	10.080	9.450	9.880	9.880	10,794,122
2024-02-23	9.510	9.630	9.480	9.580	9.580	6,381,834
2024-02-22	9.460	9.660	9.430	9.550	9.550	8,895,000
2024-02-21	9.570	9.870	9.420	9.560	9.560	8,395,330
2024-02-20	9.570	9.900	9.240	9.660	9.660	9,092,328
2024-02-19	9.430	9.820	9.230	9.650	9.650	10,750,589
2024-02-08	8.680	9.640	8.620	9.420	9.420	16,905,560
2024-02-07	8.670	8.880	8.300	8.780	8.780	16,252,270
2024-02-06	7.920	9.060	7.630	8.680	8.680	20,004,325
2024-02-05	9.010	9.100	8.240	8.240	8.240	14,602,200
2024-02-02	9.810	9.930	8.840	9.150	9.150	14,666,362
2024-02-01	9.980	10.190	9.590	9.820	9.820	10,245,300
2024-01-31	10.100	10.300	9.900	10.030	10.030	12,201,820
2024-01-30	10.740	10.740	10.140	10.220	10.220	13,148,043
2024-01-29	10.780	11.050	10.300	10.850	10.850	18,234,718
2024-01-26	10.640	10.990	10.510	10.790	10.790	16,745,040
2024-01-25	10.630	10.870	10.410	10.680	10.680	20,950,175
2024-01-24	10.330	11.030	10.220	10.610	10.610	26,794,128
2024-01-23	10.040	10.470	9.810	10.230	10.230	23,412,049

← NewerPage 11 of 21 · 1,212 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.