Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.810	10.150	9.740	10.090	10.090	18,831,663
2023-04-27	9.810	10.060	9.590	9.750	9.750	14,392,809
2023-04-26	9.520	9.830	9.440	9.740	9.740	13,945,500
2023-04-25	9.440	9.630	9.300	9.610	9.610	12,015,827
2023-04-24	9.380	9.620	9.150	9.430	9.430	8,937,915
2023-04-21	9.570	9.770	9.320	9.440	9.440	12,363,987
2023-04-20	9.590	9.710	9.400	9.620	9.620	17,060,749
2023-04-19	10.010	10.410	9.550	9.610	9.610	28,488,644
2023-04-18	10.100	10.450	9.720	10.190	10.190	41,125,625
2023-04-17	9.990	9.990	9.700	9.990	9.990	15,696,116
2023-04-14	9.100	9.270	8.990	9.080	9.080	4,738,500
2023-04-13	9.050	9.370	9.000	9.170	9.170	6,175,380
2023-04-12	9.100	9.150	8.880	9.100	9.100	5,765,600
2023-04-11	9.080	9.340	8.930	9.100	9.100	8,864,160
2023-04-10	8.830	9.280	8.830	9.080	9.080	11,885,177
2023-04-07	8.480	8.840	8.440	8.810	8.810	9,952,900
2023-04-06	8.240	8.570	8.230	8.510	8.510	6,204,400
2023-04-04	8.600	8.620	8.260	8.320	8.320	6,324,600
2023-04-03	8.320	8.860	8.270	8.560	8.560	8,743,418
2023-03-31	8.010	8.360	8.000	8.320	8.320	6,942,138
2023-03-30	7.910	8.070	7.840	8.010	8.010	3,868,000
2023-03-29	8.020	8.100	7.910	7.950	7.950	3,746,500
2023-03-28	8.100	8.130	7.970	8.020	8.020	3,576,300
2023-03-27	8.290	8.330	8.010	8.060	8.060	6,690,220
2023-03-24	8.390	8.390	8.260	8.310	8.310	3,643,900
2023-03-23	8.370	8.460	8.260	8.340	8.340	6,216,800
2023-03-22	8.250	8.490	8.230	8.430	8.430	6,093,564
2023-03-21	8.050	8.250	7.980	8.250	8.250	4,139,940
2023-03-20	8.140	8.200	7.980	8.000	8.000	5,397,208
2023-03-17	8.130	8.290	8.100	8.190	8.190	4,604,325
2023-03-16	8.140	8.310	8.070	8.100	8.100	6,207,120
2023-03-15	8.310	8.370	8.200	8.220	8.220	5,119,460
2023-03-14	8.310	8.520	8.230	8.300	8.300	9,055,400
2023-03-13	8.200	8.440	8.090	8.230	8.230	5,355,600
2023-03-10	8.430	8.430	8.140	8.250	8.250	8,337,586
2023-03-09	8.610	8.630	8.350	8.430	8.430	4,874,578
2023-03-08	8.420	8.580	8.400	8.530	8.530	5,158,778
2023-03-07	8.620	8.700	8.400	8.410	8.410	8,006,725
2023-03-06	8.680	8.820	8.560	8.620	8.620	9,993,400
2023-03-03	8.850	8.900	8.490	8.670	8.670	21,002,529
2023-03-02	8.900	9.150	8.830	8.940	8.940	15,029,353
2023-03-01	8.940	9.000	8.750	8.930	8.930	15,082,645
2023-02-28	8.990	9.130	8.800	9.020	9.020	12,582,400
2023-02-27	9.200	9.320	8.940	8.970	8.970	19,756,822
2023-02-24	8.900	9.470	8.720	9.220	9.220	33,799,221
2023-02-23	8.800	8.910	8.590	8.660	8.660	12,039,565
2023-02-22	8.770	8.820	8.600	8.730	8.730	12,796,401
2023-02-21	8.810	8.960	8.610	8.820	8.820	24,007,948
2023-02-20	9.000	9.230	8.440	8.770	8.770	48,376,741
2023-02-17	7.970	8.750	7.970	8.750	8.750	24,148,177
2023-02-16	8.080	8.260	7.900	7.950	7.950	9,971,377
2023-02-15	8.210	8.300	8.000	8.040	8.040	11,433,239
2023-02-14	8.210	8.470	8.150	8.200	8.200	19,077,600
2023-02-13	7.800	8.300	7.600	8.250	8.250	22,601,311
2023-02-10	7.490	7.820	7.470	7.790	7.790	12,734,300
2023-02-09	7.360	7.490	7.280	7.490	7.490	5,184,700
2023-02-08	7.330	7.400	7.280	7.340	7.340	4,570,256
2023-02-07	7.220	7.340	7.210	7.330	7.330	5,774,732
2023-02-06	7.170	7.250	7.110	7.220	7.220	4,403,000
2023-02-03	7.210	7.210	7.060	7.160	7.160	4,490,407

← NewerPage 15 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.