Jinhong Fashion Group Co Ltd historical data

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

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

← NewerPage 17 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.