Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.040	10.470	9.810	10.230	10.230	23,412,049
2024-01-22	11.000	11.230	10.050	10.130	10.130	33,252,720
2024-01-19	11.470	11.990	11.030	11.170	11.170	32,510,580
2024-01-18	11.600	11.820	10.980	11.670	11.670	35,450,285
2024-01-17	11.330	12.810	11.200	12.200	12.200	59,421,666
2024-01-16	11.800	12.420	11.050	11.660	11.660	60,983,473
2024-01-15	11.300	11.300	11.300	11.300	11.300	10,163,480
2024-01-12	10.320	10.770	10.200	10.270	10.270	11,980,640
2024-01-11	10.330	10.430	10.120	10.300	10.300	6,558,500
2024-01-10	10.080	10.400	10.000	10.330	10.330	10,961,900
2024-01-09	10.150	10.380	10.010	10.200	10.200	10,850,176
2024-01-08	9.800	10.300	9.750	10.130	10.130	12,640,277
2024-01-05	10.380	10.420	9.860	9.920	9.920	13,525,000
2024-01-04	10.250	10.600	10.200	10.470	10.470	14,289,712
2024-01-03	10.370	10.460	10.160	10.250	10.250	16,662,963
2024-01-02	10.030	10.990	9.840	10.600	10.600	35,588,591
2023-12-29	9.770	10.100	9.640	10.020	10.020	29,347,863
2023-12-28	9.780	9.890	9.500	9.830	9.830	29,912,974
2023-12-27	10.000	10.220	9.650	9.870	9.870	47,949,215
2023-12-26	9.480	10.340	9.350	10.340	10.340	30,551,029
2023-12-25	9.310	9.750	9.210	9.400	9.400	15,439,610
2023-12-22	9.390	9.670	9.080	9.120	9.120	8,950,412
2023-12-21	8.960	9.310	8.960	9.250	9.250	4,222,380
2023-12-20	9.150	9.180	8.960	8.960	8.960	2,783,800
2023-12-19	9.100	9.280	9.060	9.150	9.150	2,480,200
2023-12-18	9.230	9.270	9.080	9.130	9.130	3,211,700
2023-12-15	9.250	9.390	9.180	9.240	9.240	2,806,292
2023-12-14	9.200	9.430	9.200	9.250	9.250	3,881,837
2023-12-13	9.370	9.430	9.170	9.170	9.170	3,047,700
2023-12-12	9.350	9.390	9.230	9.310	9.310	3,620,700
2023-12-11	9.000	9.280	8.910	9.220	9.220	6,232,411
2023-12-08	9.430	9.450	9.010	9.050	9.050	6,438,515
2023-12-07	9.560	9.560	9.390	9.470	9.470	3,601,500
2023-12-06	9.590	9.600	9.450	9.450	9.450	2,769,940
2023-12-05	9.720	9.750	9.550	9.550	9.550	3,948,200
2023-12-04	9.730	9.770	9.650	9.750	9.750	3,746,900
2023-12-01	9.530	9.830	9.520	9.700	9.700	5,233,803
2023-11-30	9.610	9.680	9.480	9.580	9.580	3,368,100
2023-11-29	9.590	9.690	9.500	9.610	9.610	4,628,100
2023-11-28	9.210	9.740	9.160	9.590	9.590	8,816,359
2023-11-27	9.310	9.310	9.140	9.200	9.200	3,134,659
2023-11-24	9.390	9.460	9.260	9.290	9.290	2,904,300
2023-11-23	9.310	9.400	9.300	9.350	9.350	3,339,600
2023-11-22	9.520	9.520	9.290	9.300	9.300	5,525,220
2023-11-21	9.410	9.540	9.340	9.510	9.510	5,575,400
2023-11-20	9.200	9.420	9.190	9.350	9.350	5,097,700
2023-11-17	9.100	9.260	9.080	9.240	9.240	3,971,080
2023-11-16	9.200	9.230	9.100	9.110	9.110	4,092,383
2023-11-15	9.060	9.330	9.000	9.160	9.160	7,280,260
2023-11-14	9.330	9.330	8.900	9.070	9.070	10,707,426
2023-11-13	8.860	9.440	8.860	9.320	9.320	12,176,838
2023-11-10	8.970	8.970	8.810	8.830	8.830	4,734,830
2023-11-09	8.820	9.030	8.760	8.960	8.960	7,603,490
2023-11-08	8.910	8.950	8.790	8.810	8.810	4,295,200
2023-11-07	8.960	8.970	8.810	8.900	8.900	4,374,300
2023-11-06	8.880	8.990	8.790	8.980	8.980	6,601,400
2023-11-03	8.850	9.080	8.780	8.880	8.880	6,430,567
2023-11-02	8.840	8.900	8.670	8.860	8.860	7,327,153
2023-11-01	8.980	9.030	8.760	8.840	8.840	6,519,012
2023-10-31	9.130	9.160	8.870	8.940	8.940	7,152,790

← NewerPage 12 of 21 · 1,213 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.