Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.200	7.240	7.180	7.190	7.190	3,892,500
2023-02-01	7.210	7.250	7.090	7.220	7.220	6,250,803
2023-01-31	7.160	7.220	7.110	7.210	7.210	4,290,600
2023-01-30	7.210	7.280	7.110	7.250	7.250	5,987,074
2023-01-20	7.160	7.230	7.070	7.110	7.110	4,226,417
2023-01-19	6.990	7.180	6.920	7.120	7.120	6,687,600
2023-01-18	7.030	7.090	6.960	7.020	7.020	4,823,057
2023-01-17	7.050	7.150	6.930	7.030	7.030	8,835,589
2023-01-16	6.710	7.350	6.690	7.090	7.090	17,880,117
2023-01-13	6.670	6.960	6.600	6.690	6.690	9,054,427
2023-01-12	6.570	6.640	6.470	6.630	6.630	5,649,100
2023-01-11	6.580	6.660	6.520	6.560	6.560	4,274,300
2023-01-10	6.800	6.800	6.600	6.620	6.620	5,246,100
2023-01-09	6.710	6.830	6.710	6.780	6.780	2,725,000
2023-01-06	6.860	6.910	6.720	6.740	6.740	4,916,000
2023-01-05	6.960	7.010	6.860	6.900	6.900	4,959,900
2023-01-04	6.910	7.050	6.860	7.000	7.000	4,789,000
2023-01-03	6.730	7.020	6.700	6.960	6.960	6,575,323
2022-12-30	6.650	6.730	6.560	6.700	6.700	4,198,115
2022-12-29	6.770	6.780	6.620	6.620	6.620	3,525,000
2022-12-28	6.860	6.900	6.650	6.710	6.710	4,876,648
2022-12-27	7.010	7.050	6.840	6.930	6.930	4,209,700
2022-12-26	6.960	7.160	6.960	6.970	6.970	4,920,600
2022-12-23	7.120	7.170	6.900	6.950	6.950	6,239,800
2022-12-22	7.250	7.380	7.080	7.120	7.120	6,139,700
2022-12-21	7.150	7.280	7.040	7.160	7.160	4,463,100
2022-12-20	7.130	7.300	6.950	7.150	7.150	7,112,429
2022-12-19	7.300	7.330	7.020	7.060	7.060	6,233,980
2022-12-16	7.370	7.490	7.260	7.300	7.300	8,119,335
2022-12-15	7.760	7.840	7.390	7.410	7.410	16,102,166
2022-12-14	7.430	7.770	7.400	7.630	7.630	11,418,629
2022-12-13	7.320	7.540	7.270	7.490	7.490	9,313,421
2022-12-12	7.190	7.450	7.130	7.320	7.320	8,514,256
2022-12-09	7.210	7.330	7.160	7.220	7.220	5,696,400
2022-12-08	7.300	7.360	7.140	7.180	7.180	6,227,500
2022-12-07	7.170	7.500	7.170	7.360	7.360	11,379,180
2022-12-06	7.170	7.330	7.140	7.220	7.220	4,765,600
2022-12-05	7.170	7.320	7.150	7.200	7.200	7,359,197
2022-12-02	6.920	7.240	6.910	7.220	7.220	8,661,411
2022-12-01	6.990	6.990	6.880	6.920	6.920	2,537,100
2022-11-30	6.920	6.990	6.840	6.880	6.880	2,896,500
2022-11-29	6.690	6.920	6.660	6.920	6.920	5,154,161
2022-11-28	6.650	6.700	6.540	6.660	6.660	3,191,520
2022-11-25	6.810	6.850	6.660	6.670	6.670	3,227,501
2022-11-24	6.710	6.810	6.700	6.770	6.770	3,320,875
2022-11-23	6.810	6.830	6.620	6.670	6.670	4,399,900
2022-11-22	6.960	6.960	6.770	6.810	6.810	3,264,990
2022-11-21	6.930	6.970	6.830	6.920	6.920	2,805,558
2022-11-18	7.110	7.110	6.910	6.930	6.930	3,259,596
2022-11-17	6.980	7.080	6.940	7.050	7.050	4,996,002
2022-11-16	6.890	7.140	6.850	7.000	7.000	7,806,700
2022-11-15	6.790	6.880	6.710	6.850	6.850	3,912,240
2022-11-14	6.760	6.800	6.700	6.720	6.720	3,883,103
2022-11-11	6.850	6.900	6.720	6.730	6.730	6,418,015
2022-11-10	6.700	6.780	6.650	6.780	6.780	3,078,103
2022-11-09	6.720	6.800	6.710	6.760	6.760	2,738,988
2022-11-08	6.820	6.870	6.680	6.720	6.720	3,401,952
2022-11-07	6.620	6.810	6.610	6.770	6.770	5,227,323
2022-11-04	6.630	6.680	6.560	6.660	6.660	5,255,843
2022-11-03	6.590	6.650	6.490	6.620	6.620	4,203,600

← NewerPage 16 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.