Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.510	9.600	9.080	9.090	9.090	16,817,654
2023-10-27	8.810	9.690	8.770	9.510	9.510	20,234,638
2023-10-26	8.280	8.850	8.200	8.810	8.810	11,730,400
2023-10-25	8.340	8.520	8.270	8.280	8.280	3,588,500
2023-10-24	8.110	8.470	8.110	8.420	8.420	5,811,540
2023-10-23	8.250	8.320	8.000	8.030	8.030	6,031,300
2023-10-20	8.280	8.370	8.240	8.280	8.280	2,386,303
2023-10-19	8.260	8.520	8.170	8.340	8.340	3,195,600
2023-10-18	8.490	8.500	8.260	8.290	8.290	3,072,648
2023-10-17	8.450	8.650	8.370	8.460	8.460	4,453,208
2023-10-16	8.260	8.500	8.200	8.430	8.430	6,517,120
2023-10-13	8.480	8.500	8.250	8.260	8.260	5,010,000
2023-10-12	8.500	8.640	8.490	8.520	8.520	3,718,480
2023-10-11	8.550	8.650	8.440	8.500	8.500	5,835,046
2023-10-10	8.600	8.750	8.480	8.510	8.510	5,505,200
2023-10-09	9.290	9.320	8.430	8.590	8.590	13,287,186
2023-09-28	8.980	9.380	8.980	9.320	9.320	5,263,560
2023-09-27	8.930	9.140	8.860	9.050	9.050	3,593,800
2023-09-26	9.000	9.060	8.920	8.930	8.930	2,199,081
2023-09-25	9.100	9.230	8.990	9.030	9.030	3,678,500
2023-09-22	9.010	9.140	8.980	9.120	9.120	2,507,061
2023-09-21	9.150	9.250	9.040	9.110	9.110	4,354,319
2023-09-20	9.200	9.290	9.100	9.200	9.200	3,620,400
2023-09-19	9.400	9.400	9.100	9.150	9.150	4,531,760
2023-09-18	9.130	9.410	8.970	9.370	9.370	4,680,100
2023-09-15	9.030	9.160	8.940	9.080	9.080	3,050,808
2023-09-14	9.170	9.170	8.900	9.010	9.010	3,624,654
2023-09-13	9.340	9.340	9.060	9.170	9.170	3,170,481
2023-09-12	9.390	9.390	9.260	9.290	9.290	2,713,800
2023-09-11	9.230	9.390	9.080	9.320	9.320	3,805,500
2023-09-08	9.160	9.280	9.100	9.170	9.170	2,564,590
2023-09-07	9.310	9.360	9.170	9.180	9.180	2,967,420
2023-09-06	9.310	9.430	9.280	9.310	9.310	3,753,940
2023-09-05	9.510	9.530	9.300	9.340	9.340	3,942,000
2023-09-04	9.460	9.590	9.420	9.500	9.500	5,559,746
2023-09-01	9.340	9.490	9.220	9.450	9.450	7,278,500
2023-08-31	9.370	9.450	9.270	9.340	9.340	3,128,486
2023-08-30	9.280	9.500	9.280	9.380	9.380	4,125,320
2023-08-29	9.080	9.340	9.050	9.280	9.280	4,558,900
2023-08-28	9.370	9.500	9.090	9.120	9.120	6,358,048
2023-08-25	9.090	9.140	8.850	8.880	8.880	3,823,000
2023-08-24	9.010	9.170	8.930	9.030	9.030	3,485,600
2023-08-23	9.330	9.330	9.110	9.150	9.150	3,023,200
2023-08-22	9.380	9.400	9.110	9.280	9.280	3,818,900
2023-08-21	9.210	9.570	9.210	9.320	9.320	6,354,999
2023-08-18	9.540	9.560	9.180	9.190	9.190	5,005,700
2023-08-17	9.590	9.590	9.320	9.540	9.540	6,116,600
2023-08-16	9.620	9.690	9.460	9.460	9.460	5,831,340
2023-08-15	9.560	9.660	9.480	9.560	9.560	3,314,660
2023-08-14	9.380	9.600	9.300	9.560	9.560	3,992,400
2023-08-11	9.630	9.650	9.380	9.440	9.440	4,384,000
2023-08-10	9.550	9.640	9.420	9.600	9.600	2,565,400
2023-08-09	9.570	9.600	9.450	9.520	9.520	3,309,500
2023-08-08	9.640	9.640	9.510	9.550	9.550	3,026,500
2023-08-07	9.640	9.650	9.550	9.590	9.590	4,188,500
2023-08-04	10.140	10.180	9.510	9.610	9.610	13,131,760
2023-08-03	10.340	10.340	10.000	10.080	10.080	6,303,700
2023-08-02	10.440	10.460	10.190	10.350	10.350	3,815,201
2023-08-01	10.370	10.560	10.300	10.460	10.460	7,367,300
2023-07-31	10.480	10.480	10.280	10.360	10.360	5,788,500

← NewerPage 13 of 21 · 1,217 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.