Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 8.040 | 8.100 | 7.730 | 7.860 | 7.860 | 6,521,104 |
| 2022-08-01 | 7.940 | 8.110 | 7.940 | 8.100 | 8.100 | 4,176,226 |
| 2022-07-29 | 8.010 | 8.050 | 7.940 | 7.960 | 7.960 | 3,208,540 |
| 2022-07-28 | 8.100 | 8.150 | 7.990 | 8.010 | 8.010 | 3,976,546 |
| 2022-07-27 | 8.000 | 8.100 | 7.950 | 8.100 | 8.100 | 4,252,306 |
| 2022-07-26 | 7.920 | 8.030 | 7.750 | 7.980 | 7.980 | 3,886,880 |
| 2022-07-25 | 7.820 | 8.130 | 7.750 | 7.940 | 7.940 | 5,962,420 |
| 2022-07-22 | 7.730 | 7.920 | 7.710 | 7.810 | 7.810 | 4,249,200 |
| 2022-07-21 | 7.740 | 7.870 | 7.700 | 7.750 | 7.750 | 6,009,824 |
| 2022-07-20 | 7.560 | 7.860 | 7.480 | 7.800 | 7.800 | 8,035,347 |
| 2022-07-19 | 7.450 | 7.540 | 7.400 | 7.530 | 7.530 | 3,156,933 |
| 2022-07-18 | 7.270 | 7.490 | 7.250 | 7.450 | 7.450 | 4,338,929 |
| 2022-07-15 | 7.610 | 7.610 | 7.300 | 7.310 | 7.310 | 7,890,722 |
| 2022-07-14 | 7.730 | 7.800 | 7.680 | 7.710 | 7.710 | 3,747,380 |
| 2022-07-13 | 7.700 | 7.790 | 7.690 | 7.750 | 7.750 | 3,311,803 |
| 2022-07-12 | 8.000 | 8.000 | 7.710 | 7.730 | 7.730 | 6,316,800 |
| 2022-07-11 | 8.290 | 8.290 | 7.960 | 8.030 | 8.030 | 5,977,393 |
| 2022-07-08 | 8.210 | 8.230 | 8.130 | 8.200 | 8.200 | 5,117,717 |
| 2022-07-07 | 8.240 | 8.310 | 8.130 | 8.210 | 8.210 | 9,208,600 |
| 2022-07-06 | 8.130 | 8.470 | 8.010 | 8.360 | 8.360 | 14,927,717 |
| 2022-07-05 | 7.980 | 8.350 | 7.980 | 8.200 | 8.200 | 13,315,440 |
| 2022-07-04 | 7.980 | 8.120 | 7.890 | 7.980 | 7.980 | 5,374,815 |
| 2022-07-01 | 7.990 | 8.040 | 7.920 | 7.960 | 7.960 | 3,673,540 |
| 2022-06-30 | 8.030 | 8.110 | 7.970 | 8.020 | 8.020 | 6,263,500 |
| 2022-06-29 | 8.200 | 8.260 | 8.030 | 8.040 | 8.040 | 6,934,500 |
| 2022-06-28 | 8.000 | 8.230 | 7.930 | 8.210 | 8.210 | 9,625,785 |
| 2022-06-27 | 7.980 | 8.020 | 7.900 | 8.000 | 8.000 | 5,287,300 |
| 2022-06-24 | 8.040 | 8.060 | 7.960 | 7.970 | 7.970 | 4,963,400 |
| 2022-06-23 | 7.920 | 8.030 | 7.910 | 8.020 | 8.020 | 4,265,955 |
| 2022-06-22 | 8.170 | 8.170 | 7.960 | 7.980 | 7.980 | 5,517,000 |
| 2022-06-21 | 8.210 | 8.210 | 8.010 | 8.150 | 8.150 | 7,388,840 |
| 2022-06-20 | 8.200 | 8.260 | 8.140 | 8.210 | 8.210 | 8,493,000 |
| 2022-06-17 | 8.340 | 8.390 | 8.130 | 8.210 | 8.210 | 14,909,800 |
| 2022-06-16 | 7.990 | 8.530 | 7.830 | 8.510 | 8.510 | 26,054,053 |
| 2022-06-15 | 8.140 | 8.790 | 8.120 | 8.220 | 8.220 | 32,045,079 |
| 2022-06-14 | 7.890 | 7.990 | 7.690 | 7.990 | 7.990 | 6,162,200 |
| 2022-06-13 | 7.790 | 8.110 | 7.770 | 8.000 | 8.000 | 8,993,104 |
| 2022-06-10 | 7.700 | 7.900 | 7.650 | 7.830 | 7.830 | 5,979,700 |
| 2022-06-09 | 7.900 | 7.990 | 7.690 | 7.740 | 7.740 | 5,618,400 |
| 2022-06-08 | 7.770 | 7.980 | 7.680 | 7.890 | 7.890 | 7,962,431 |
| 2022-06-07 | 7.770 | 7.870 | 7.660 | 7.750 | 7.750 | 6,724,100 |
| 2022-06-06 | 7.650 | 7.770 | 7.600 | 7.740 | 7.740 | 8,149,415 |
| 2022-06-02 | 7.580 | 7.650 | 7.390 | 7.610 | 7.610 | 5,820,420 |
| 2022-06-01 | 7.510 | 7.770 | 7.470 | 7.580 | 7.580 | 8,700,252 |
| 2022-05-31 | 7.430 | 7.500 | 7.320 | 7.460 | 7.460 | 5,418,434 |
| 2022-05-30 | 7.450 | 7.550 | 7.360 | 7.430 | 7.430 | 6,944,200 |
| 2022-05-27 | 7.670 | 7.670 | 7.400 | 7.470 | 7.470 | 5,496,760 |
| 2022-05-26 | 7.640 | 7.660 | 7.390 | 7.580 | 7.580 | 7,289,592 |
| 2022-05-25 | 7.550 | 7.630 | 7.480 | 7.600 | 7.600 | 5,972,800 |
| 2022-05-24 | 8.070 | 8.090 | 7.510 | 7.510 | 7.510 | 12,730,911 |
| 2022-05-23 | 8.230 | 8.230 | 7.960 | 8.100 | 8.100 | 19,151,846 |
| 2022-05-20 | 7.880 | 8.670 | 7.760 | 8.260 | 8.260 | 29,283,496 |
| 2022-05-19 | 7.620 | 7.980 | 7.550 | 7.880 | 7.880 | 10,184,696 |
| 2022-05-18 | 7.470 | 8.010 | 7.420 | 7.820 | 7.820 | 11,888,970 |
| 2022-05-17 | 7.570 | 7.630 | 7.330 | 7.470 | 7.470 | 4,868,975 |
| 2022-05-16 | 7.700 | 7.720 | 7.520 | 7.600 | 7.600 | 5,227,171 |
| 2022-05-13 | 7.750 | 8.000 | 7.580 | 7.680 | 7.680 | 7,618,500 |
| 2022-05-12 | 7.550 | 7.850 | 7.550 | 7.770 | 7.770 | 6,907,100 |
| 2022-05-11 | 8.060 | 8.280 | 7.650 | 7.690 | 7.690 | 9,447,800 |
| 2022-05-10 | 7.680 | 7.750 | 7.490 | 7.750 | 7.750 | 4,931,900 |
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.