Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.180	10.530	10.100	10.400	10.400	6,273,421
2023-07-27	10.260	10.330	10.180	10.210	10.210	5,349,000
2023-07-26	10.260	10.350	10.080	10.220	10.220	4,063,240
2023-07-25	10.260	10.310	10.150	10.260	10.260	3,190,503
2023-07-24	10.140	10.320	10.100	10.180	10.180	3,860,120
2023-07-21	10.250	10.310	10.070	10.130	10.130	4,663,920
2023-07-20	10.300	10.390	10.150	10.190	10.190	4,006,800
2023-07-19	10.350	10.500	10.200	10.260	10.260	4,572,300
2023-07-18	10.340	10.480	10.200	10.350	10.350	6,745,244
2023-07-17	10.540	10.600	10.180	10.280	10.280	8,628,000
2023-07-14	11.200	11.240	10.150	10.500	10.500	17,792,100
2023-07-13	11.310	11.400	11.210	11.280	11.280	3,162,400
2023-07-12	11.510	11.550	11.230	11.280	11.280	3,966,015
2023-07-11	11.620	11.740	11.500	11.540	11.540	3,123,060
2023-07-10	11.800	12.110	11.540	11.750	11.750	3,523,138
2023-07-07	11.760	11.880	11.450	11.800	11.800	7,175,586
2023-07-06	11.870	12.040	11.670	11.750	11.750	5,664,540
2023-07-05	11.820	12.110	11.510	11.940	11.940	8,543,840
2023-07-04	11.580	11.940	11.500	11.870	11.870	7,030,600
2023-07-03	11.350	11.660	11.210	11.570	11.570	6,092,440
2023-06-30	11.160	11.490	11.120	11.350	11.350	4,958,480
2023-06-29	11.100	11.480	10.900	11.190	11.190	4,790,480
2023-06-28	11.150	11.150	10.880	11.040	11.040	4,026,900
2023-06-27	10.380	11.240	10.300	11.150	11.150	10,845,160
2023-06-26	10.550	10.650	10.360	10.380	10.380	3,396,763
2023-06-21	10.740	10.790	10.520	10.650	10.650	3,261,600
2023-06-20	10.700	10.900	10.540	10.730	10.730	5,887,181
2023-06-19	10.750	10.900	10.520	10.600	10.600	5,157,916
2023-06-16	10.820	11.070	10.700	10.740	10.740	7,822,602
2023-06-15	11.300	11.300	10.800	10.820	10.820	9,272,320
2023-06-14	11.150	11.500	11.130	11.230	11.230	4,360,920
2023-06-13	11.410	11.490	11.000	11.250	11.250	4,954,997
2023-06-12	11.100	11.360	10.900	11.350	11.350	5,648,461
2023-06-09	11.050	11.170	10.850	11.080	11.080	4,486,501
2023-06-08	11.120	11.150	10.840	10.960	10.960	4,397,700
2023-06-07	11.000	11.300	10.840	11.120	11.120	6,793,722
2023-06-06	10.820	11.300	10.690	10.970	10.970	8,242,600
2023-06-05	10.410	10.850	10.400	10.810	10.810	4,724,023
2023-06-02	10.700	10.740	10.460	10.560	10.560	5,157,200
2023-06-01	10.750	10.840	10.280	10.680	10.680	9,610,885
2023-05-31	10.870	10.990	10.570	10.690	10.690	7,659,591
2023-05-30	10.840	10.890	10.520	10.820	10.820	6,175,602
2023-05-29	10.690	10.970	10.610	10.850	10.850	7,743,300
2023-05-26	11.100	11.100	10.580	10.700	10.700	12,301,300
2023-05-25	11.280	11.470	10.840	11.050	11.050	9,191,597
2023-05-24	11.020	11.540	10.800	11.400	11.400	14,339,520
2023-05-23	11.110	11.400	11.000	11.270	11.270	9,484,600
2023-05-22	10.820	11.780	10.820	11.010	11.010	14,176,391
2023-05-19	11.010	11.040	10.710	10.870	10.870	6,099,251
2023-05-18	11.050	11.320	10.840	11.010	11.010	6,276,415
2023-05-17	10.950	11.220	10.700	11.070	11.070	10,182,592
2023-05-16	11.270	11.450	10.970	11.010	11.010	9,935,034
2023-05-15	11.350	11.500	10.860	11.270	11.270	15,799,855
2023-05-12	11.180	12.290	11.080	11.540	11.540	24,757,880
2023-05-11	10.850	11.280	10.710	11.180	11.180	10,762,600
2023-05-10	10.780	11.080	10.680	10.850	10.850	11,075,121
2023-05-09	11.330	11.370	10.750	10.800	10.800	17,095,640
2023-05-08	11.630	11.700	11.100	11.300	11.300	18,660,569
2023-05-05	11.220	11.520	10.840	11.480	11.480	27,124,225
2023-05-04	10.090	11.100	10.090	11.100	11.100	27,556,296

← NewerPage 14 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.