Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7.820 | 7.890 | 7.590 | 7.690 | 7.690 | 6,483,650 |
| 2026-07-17 | 7.940 | 8.100 | 7.720 | 7.790 | 7.790 | 7,431,500 |
| 2026-07-16 | 8.040 | 8.140 | 7.910 | 8.080 | 7.880 | 6,312,000 |
| 2026-07-15 | 7.870 | 8.050 | 7.850 | 8.050 | 7.851 | 5,633,117 |
| 2026-07-14 | 7.690 | 7.920 | 7.660 | 7.920 | 7.724 | 6,341,000 |
| 2026-07-13 | 7.770 | 7.850 | 7.640 | 7.660 | 7.470 | 5,143,935 |
| 2026-07-10 | 7.700 | 7.930 | 7.650 | 7.810 | 7.617 | 6,802,716 |
| 2026-07-09 | 7.730 | 7.860 | 7.610 | 7.770 | 7.770 | 5,567,227 |
| 2026-07-08 | 7.810 | 7.910 | 7.720 | 7.770 | 7.770 | 4,112,706 |
| 2026-07-07 | 8.140 | 8.140 | 7.770 | 7.880 | 7.880 | 5,699,963 |
| 2026-07-06 | 8.040 | 8.280 | 8.020 | 8.150 | 8.150 | 8,407,906 |
| 2026-07-03 | 7.520 | 8.290 | 7.520 | 8.190 | 8.190 | 17,195,899 |
| 2026-07-02 | 7.340 | 7.630 | 7.300 | 7.540 | 7.540 | 8,093,700 |
| 2026-07-01 | 7.150 | 7.380 | 7.100 | 7.340 | 7.340 | 7,065,900 |
| 2026-06-30 | 7.260 | 7.310 | 7.070 | 7.150 | 7.150 | 4,571,600 |
| 2026-06-29 | 7.190 | 7.350 | 6.950 | 7.290 | 7.290 | 7,357,900 |
| 2026-06-26 | 7.320 | 7.320 | 7.140 | 7.200 | 7.200 | 7,766,800 |
| 2026-06-25 | 7.570 | 7.570 | 7.300 | 7.330 | 7.330 | 9,670,926 |
| 2026-06-24 | 7.810 | 7.880 | 7.540 | 7.590 | 7.590 | 6,706,400 |
| 2026-06-23 | 7.780 | 8.010 | 7.700 | 7.850 | 7.850 | 6,110,800 |
| 2026-06-22 | 7.760 | 7.850 | 7.560 | 7.800 | 7.800 | 7,228,363 |
| 2026-06-18 | 8.000 | 8.060 | 7.780 | 7.870 | 7.870 | 7,144,740 |
| 2026-06-17 | 7.930 | 8.470 | 7.910 | 8.060 | 8.060 | 12,723,312 |
| 2026-06-16 | 8.170 | 8.170 | 7.910 | 7.960 | 7.960 | 7,591,360 |
| 2026-06-15 | 8.380 | 8.450 | 8.140 | 8.170 | 8.170 | 10,090,200 |
| 2026-06-12 | 8.200 | 8.400 | 8.100 | 8.370 | 8.370 | 4,557,200 |
| 2026-06-11 | 8.170 | 8.280 | 8.100 | 8.190 | 8.190 | 3,546,400 |
| 2026-06-10 | 8.260 | 8.340 | 8.150 | 8.260 | 8.260 | 4,107,700 |
| 2026-06-09 | 8.320 | 8.440 | 8.210 | 8.310 | 8.310 | 4,355,132 |
| 2026-06-08 | 8.400 | 8.560 | 8.230 | 8.310 | 8.310 | 5,527,140 |
| 2026-06-05 | 8.450 | 8.650 | 8.400 | 8.530 | 8.530 | 6,089,648 |
| 2026-06-04 | 8.630 | 8.720 | 8.280 | 8.430 | 8.430 | 7,431,140 |
| 2026-06-03 | 9.010 | 9.050 | 8.610 | 8.660 | 8.660 | 7,550,200 |
| 2026-06-02 | 9.420 | 9.420 | 8.930 | 9.010 | 9.010 | 8,888,820 |
| 2026-06-01 | 8.900 | 9.590 | 8.760 | 9.410 | 9.410 | 11,048,760 |
| 2026-05-29 | 8.540 | 9.070 | 8.540 | 8.930 | 8.930 | 8,987,200 |
| 2026-05-28 | 8.650 | 8.700 | 8.450 | 8.610 | 8.610 | 3,869,400 |
| 2026-05-27 | 8.840 | 8.890 | 8.520 | 8.620 | 8.620 | 5,394,906 |
| 2026-05-26 | 8.970 | 9.050 | 8.730 | 8.840 | 8.840 | 4,421,900 |
| 2026-05-25 | 9.210 | 9.260 | 8.940 | 9.020 | 9.020 | 3,609,280 |
| 2026-05-22 | 9.160 | 9.320 | 9.020 | 9.200 | 9.200 | 4,837,240 |
| 2026-05-21 | 9.390 | 9.530 | 9.080 | 9.140 | 9.140 | 4,999,100 |
| 2026-05-20 | 9.470 | 9.490 | 9.260 | 9.360 | 9.360 | 4,611,600 |
| 2026-05-19 | 9.440 | 9.630 | 9.420 | 9.520 | 9.520 | 4,447,900 |
| 2026-05-18 | 9.530 | 9.630 | 9.320 | 9.400 | 9.400 | 5,825,483 |
| 2026-05-15 | 9.450 | 9.770 | 9.450 | 9.640 | 9.640 | 7,495,940 |
| 2026-05-14 | 9.540 | 9.610 | 9.430 | 9.490 | 9.490 | 4,776,420 |
| 2026-05-13 | 9.570 | 9.640 | 9.500 | 9.530 | 9.530 | 4,799,300 |
| 2026-05-12 | 9.750 | 9.790 | 9.580 | 9.610 | 9.610 | 3,982,400 |
| 2026-05-11 | 9.800 | 9.810 | 9.660 | 9.760 | 9.760 | 6,817,100 |
| 2026-05-08 | 9.750 | 9.860 | 9.620 | 9.810 | 9.810 | 5,360,799 |
| 2026-05-07 | 9.930 | 10.180 | 9.710 | 9.750 | 9.750 | 9,131,999 |
| 2026-05-06 | 9.940 | 10.130 | 9.810 | 9.890 | 9.890 | 10,436,360 |
| 2026-04-30 | 9.720 | 9.970 | 9.690 | 9.950 | 9.950 | 13,060,838 |
| 2026-04-29 | 9.510 | 9.780 | 9.390 | 9.730 | 9.730 | 14,198,800 |
| 2026-04-28 | 9.700 | 9.850 | 9.450 | 9.520 | 9.520 | 19,992,120 |
| 2026-04-27 | 9.010 | 9.220 | 8.930 | 9.190 | 9.190 | 5,812,400 |
| 2026-04-24 | 8.980 | 9.080 | 8.820 | 9.030 | 9.030 | 5,888,400 |
| 2026-04-23 | 9.110 | 9.130 | 9.010 | 9.060 | 9.060 | 4,878,119 |
| 2026-04-22 | 9.120 | 9.250 | 9.030 | 9.040 | 9.040 | 6,244,200 |
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.