Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.720	7.870	7.660	7.770	7.770	3,076,000
2022-05-06	7.690	7.930	7.630	7.730	7.730	4,415,600
2022-05-05	7.880	8.110	7.620	7.910	7.910	10,773,140
2022-04-29	7.360	8.070	7.360	7.890	7.890	15,358,000
2022-04-28	7.610	7.680	7.260	7.340	7.340	5,635,909
2022-04-27	7.700	7.700	7.190	7.630	7.630	7,018,620
2022-04-26	8.370	8.390	7.710	7.800	7.800	7,515,090
2022-04-25	9.110	9.300	8.420	8.420	8.420	10,356,177
2022-04-22	8.990	9.640	8.910	9.350	9.350	13,626,000
2022-04-21	9.100	9.980	8.910	8.960	8.960	10,574,501
2022-04-20	9.050	9.450	9.050	9.120	9.120	6,246,941
2022-04-19	8.990	9.170	8.900	9.110	9.110	3,198,100
2022-04-18	8.850	9.070	8.610	9.000	9.000	5,045,437
2022-04-15	9.060	9.100	8.820	8.840	8.840	6,036,227
2022-04-14	9.130	9.280	8.960	9.120	9.120	4,850,707
2022-04-13	9.240	9.320	9.010	9.050	9.050	7,670,400
2022-04-12	9.180	9.390	8.950	9.230	9.230	17,898,283
2022-04-11	9.860	10.600	9.480	9.690	9.690	32,525,920
2022-04-08	10.050	10.330	9.640	9.640	9.640	10,602,712
2022-04-07	10.050	10.140	9.700	9.780	9.780	4,724,400
2022-04-06	10.290	10.340	10.050	10.080	10.080	4,575,510
2022-04-01	9.810	10.080	9.650	10.030	10.030	4,868,344
2022-03-31	9.980	10.100	9.830	9.860	9.860	3,449,278
2022-03-30	9.980	10.070	9.700	9.980	9.980	5,672,640
2022-03-29	10.080	10.080	9.810	9.850	9.850	3,376,759
2022-03-28	9.920	10.200	9.790	10.000	10.000	4,115,304
2022-03-25	10.030	10.170	10.010	10.050	10.050	3,428,046
2022-03-24	10.070	10.110	9.890	10.030	10.030	3,826,400
2022-03-23	9.940	10.260	9.920	10.020	10.020	4,221,259
2022-03-22	9.680	10.160	9.680	10.000	10.000	5,309,473
2022-03-21	9.540	9.970	9.440	9.910	9.910	5,979,163
2022-03-18	9.400	9.610	9.330	9.530	9.530	4,494,324
2022-03-17	9.470	9.520	9.280	9.430	9.430	7,764,277
2022-03-16	9.040	9.460	8.930	9.410	9.410	9,271,860
2022-03-15	9.770	9.850	8.880	8.920	8.920	9,731,322
2022-03-14	10.060	10.140	9.700	9.720	9.720	5,345,803
2022-03-11	10.030	10.200	9.830	10.140	10.140	5,890,380
2022-03-10	10.000	10.380	9.820	10.090	10.090	10,456,141
2022-03-09	10.040	10.190	9.040	9.590	9.590	10,186,500
2022-03-08	11.100	11.100	10.040	10.040	10.040	14,310,906
2022-03-07	10.910	11.300	10.760	11.160	11.160	15,056,306
2022-03-04	11.000	11.000	10.730	10.950	10.950	4,750,600
2022-03-03	10.800	11.220	10.800	10.990	10.990	8,400,142
2022-03-02	10.680	11.230	10.560	10.840	10.840	9,497,096
2022-03-01	10.780	11.020	10.630	10.670	10.670	5,383,700
2022-02-28	10.810	10.810	10.270	10.570	10.570	4,948,042
2022-02-25	10.480	11.030	10.450	10.700	10.700	5,222,921
2022-02-24	10.850	10.960	10.390	10.490	10.490	6,560,680
2022-02-23	10.880	10.940	10.680	10.900	10.900	4,195,540
2022-02-22	11.200	11.300	10.790	10.850	10.850	7,348,316
2022-02-21	10.630	11.350	10.600	11.230	11.230	12,295,932
2022-02-18	10.600	10.630	10.450	10.540	10.540	2,741,141
2022-02-17	10.800	10.830	10.520	10.580	10.580	3,195,200
2022-02-16	10.620	10.860	10.580	10.740	10.740	4,492,552
2022-02-15	10.650	10.700	10.470	10.580	10.580	2,419,271
2022-02-14	10.690	10.780	10.570	10.620	10.620	2,720,900
2022-02-11	10.940	10.980	10.580	10.600	10.600	4,734,480
2022-02-10	10.860	11.030	10.810	10.980	10.980	3,662,040
2022-02-09	10.990	11.090	10.820	10.930	10.930	5,132,049
2022-02-08	11.000	11.130	10.820	10.980	10.980	4,515,461

← NewerPage 19 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.