Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 6.470 | 6.730 | 6.410 | 6.590 | 6.590 | 7,512,870 |
| 2022-11-01 | 6.320 | 6.470 | 6.210 | 6.440 | 6.440 | 4,456,701 |
| 2022-10-31 | 6.080 | 6.360 | 6.080 | 6.270 | 6.270 | 4,364,700 |
| 2022-10-28 | 6.400 | 6.440 | 6.070 | 6.100 | 6.100 | 5,706,000 |
| 2022-10-27 | 6.270 | 6.400 | 6.220 | 6.340 | 6.340 | 3,805,841 |
| 2022-10-26 | 6.200 | 6.320 | 6.180 | 6.240 | 6.240 | 3,644,403 |
| 2022-10-25 | 6.150 | 6.240 | 6.030 | 6.190 | 6.190 | 3,880,373 |
| 2022-10-24 | 6.330 | 6.460 | 6.160 | 6.170 | 6.170 | 4,399,400 |
| 2022-10-21 | 6.390 | 6.450 | 6.320 | 6.340 | 6.340 | 2,756,170 |
| 2022-10-20 | 6.400 | 6.550 | 6.350 | 6.370 | 6.370 | 3,906,600 |
| 2022-10-19 | 6.410 | 6.450 | 6.340 | 6.350 | 6.350 | 2,977,303 |
| 2022-10-18 | 6.460 | 6.480 | 6.410 | 6.430 | 6.430 | 3,458,694 |
| 2022-10-17 | 6.430 | 6.520 | 6.410 | 6.470 | 6.470 | 3,673,832 |
| 2022-10-14 | 6.310 | 6.460 | 6.310 | 6.440 | 6.440 | 5,123,438 |
| 2022-10-13 | 6.230 | 6.360 | 6.200 | 6.320 | 6.320 | 4,139,803 |
| 2022-10-12 | 6.120 | 6.260 | 6.010 | 6.260 | 6.260 | 3,684,494 |
| 2022-10-11 | 6.140 | 6.160 | 5.960 | 6.120 | 6.120 | 3,676,871 |
| 2022-10-10 | 6.230 | 6.340 | 6.080 | 6.100 | 6.100 | 4,395,039 |
| 2022-09-30 | 6.340 | 6.420 | 6.240 | 6.240 | 6.240 | 3,890,109 |
| 2022-09-29 | 6.440 | 6.610 | 6.360 | 6.360 | 6.360 | 6,171,727 |
| 2022-09-28 | 6.450 | 6.610 | 6.330 | 6.420 | 6.420 | 6,457,338 |
| 2022-09-27 | 6.220 | 6.470 | 6.210 | 6.470 | 6.470 | 5,856,829 |
| 2022-09-26 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 3,737,106 |
| 2022-09-23 | 6.500 | 6.530 | 6.340 | 6.410 | 6.410 | 5,598,600 |
| 2022-09-22 | 6.580 | 6.720 | 6.500 | 6.500 | 6.500 | 5,134,123 |
| 2022-09-21 | 6.560 | 6.660 | 6.450 | 6.620 | 6.620 | 6,550,172 |
| 2022-09-20 | 6.620 | 6.780 | 6.560 | 6.650 | 6.650 | 11,121,787 |
| 2022-09-19 | 7.110 | 7.110 | 6.460 | 6.630 | 6.630 | 12,924,113 |
| 2022-09-16 | 7.450 | 7.490 | 7.160 | 7.180 | 7.180 | 4,007,203 |
| 2022-09-15 | 7.480 | 7.660 | 7.330 | 7.490 | 7.490 | 4,719,497 |
| 2022-09-14 | 7.380 | 7.490 | 7.330 | 7.480 | 7.480 | 2,253,020 |
| 2022-09-13 | 7.520 | 7.580 | 7.430 | 7.450 | 7.450 | 3,082,500 |
| 2022-09-09 | 7.510 | 7.550 | 7.460 | 7.520 | 7.520 | 2,561,249 |
| 2022-09-08 | 7.480 | 7.640 | 7.420 | 7.520 | 7.520 | 3,738,682 |
| 2022-09-07 | 7.450 | 7.510 | 7.400 | 7.510 | 7.510 | 2,327,442 |
| 2022-09-06 | 7.430 | 7.470 | 7.390 | 7.460 | 7.460 | 2,335,229 |
| 2022-09-05 | 7.420 | 7.440 | 7.340 | 7.430 | 7.430 | 1,789,500 |
| 2022-09-02 | 7.410 | 7.420 | 7.350 | 7.420 | 7.420 | 1,523,964 |
| 2022-09-01 | 7.340 | 7.430 | 7.310 | 7.360 | 7.360 | 1,866,000 |
| 2022-08-31 | 7.500 | 7.500 | 7.300 | 7.340 | 7.340 | 3,484,800 |
| 2022-08-30 | 7.500 | 7.550 | 7.440 | 7.530 | 7.530 | 2,461,700 |
| 2022-08-29 | 7.390 | 7.520 | 7.380 | 7.510 | 7.510 | 1,839,400 |
| 2022-08-26 | 7.580 | 7.610 | 7.450 | 7.510 | 7.510 | 3,436,700 |
| 2022-08-25 | 7.500 | 7.620 | 7.210 | 7.610 | 7.610 | 5,417,943 |
| 2022-08-24 | 7.560 | 7.690 | 7.500 | 7.500 | 7.500 | 5,116,580 |
| 2022-08-23 | 7.500 | 7.590 | 7.480 | 7.550 | 7.550 | 2,863,820 |
| 2022-08-22 | 7.430 | 7.530 | 7.360 | 7.520 | 7.520 | 2,915,880 |
| 2022-08-19 | 7.490 | 7.550 | 7.420 | 7.420 | 7.420 | 3,787,980 |
| 2022-08-18 | 7.630 | 7.630 | 7.480 | 7.510 | 7.510 | 4,198,140 |
| 2022-08-17 | 7.630 | 7.710 | 7.600 | 7.650 | 7.650 | 3,820,000 |
| 2022-08-16 | 7.520 | 7.630 | 7.520 | 7.630 | 7.630 | 4,507,700 |
| 2022-08-15 | 7.590 | 7.610 | 7.450 | 7.560 | 7.560 | 4,302,280 |
| 2022-08-12 | 7.560 | 7.660 | 7.530 | 7.610 | 7.610 | 4,405,540 |
| 2022-08-11 | 7.520 | 7.590 | 7.490 | 7.560 | 7.560 | 4,645,600 |
| 2022-08-10 | 7.640 | 7.640 | 7.460 | 7.520 | 7.520 | 6,807,500 |
| 2022-08-09 | 7.880 | 7.910 | 7.600 | 7.640 | 7.640 | 8,425,200 |
| 2022-08-08 | 7.680 | 7.900 | 7.600 | 7.810 | 7.810 | 12,173,854 |
| 2022-08-05 | 7.900 | 8.000 | 7.500 | 7.640 | 7.640 | 23,758,384 |
| 2022-08-04 | 7.850 | 8.400 | 7.850 | 8.090 | 8.090 | 32,157,187 |
| 2022-08-03 | 7.850 | 7.950 | 7.620 | 7.640 | 7.640 | 4,031,660 |
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.