Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.610	11.240	10.610	11.210	11.210	5,978,490
2022-01-28	10.180	10.600	10.030	10.480	10.480	4,724,180
2022-01-27	10.340	10.410	10.010	10.030	10.030	3,473,058
2022-01-26	10.290	10.600	10.290	10.340	10.340	3,337,049
2022-01-25	10.810	10.860	10.270	10.290	10.290	5,480,280
2022-01-24	10.740	11.170	10.740	10.930	10.930	3,083,701
2022-01-21	11.110	11.410	10.860	10.930	10.930	7,157,861
2022-01-20	11.230	11.290	10.880	10.880	10.880	5,545,049
2022-01-19	11.330	11.330	11.180	11.310	11.310	3,357,461
2022-01-18	11.380	11.470	11.120	11.230	11.230	5,174,695
2022-01-17	11.660	11.860	11.280	11.380	11.380	9,874,043
2022-01-14	12.140	12.250	11.650	11.660	11.660	9,845,622
2022-01-13	12.350	12.840	12.220	12.270	12.270	8,337,422
2022-01-12	12.450	12.600	12.310	12.390	12.390	5,100,694
2022-01-11	12.220	12.700	12.190	12.540	12.540	5,873,754
2022-01-10	12.610	12.640	12.130	12.280	12.280	4,507,399
2022-01-07	12.530	12.870	12.420	12.610	12.610	6,636,435
2022-01-06	12.300	12.600	12.280	12.520	12.520	6,486,643
2022-01-05	12.200	13.300	12.140	12.570	12.570	16,029,130
2022-01-04	12.090	12.260	11.950	12.170	12.170	4,828,738
2021-12-31	11.910	12.150	11.890	12.070	12.070	3,457,981
2021-12-30	11.920	12.040	11.900	11.920	11.920	2,308,378
2021-12-29	12.130	12.150	11.860	11.870	11.870	2,752,640
2021-12-28	12.050	12.150	11.860	12.100	12.100	3,357,141
2021-12-27	11.760	12.190	11.720	12.100	12.100	4,362,181
2021-12-24	12.310	12.320	11.760	11.820	11.820	7,556,226
2021-12-23	12.400	12.490	12.190	12.210	12.210	7,934,706
2021-12-22	12.930	12.930	12.330	12.450	12.450	19,207,008
2021-12-21	12.390	13.790	12.300	13.200	13.200	26,377,771
2021-12-20	12.490	12.990	12.180	12.540	12.540	6,518,799
2021-12-17	12.790	12.790	12.370	12.500	12.500	4,053,200
2021-12-16	12.680	12.780	12.550	12.770	12.770	3,311,240
2021-12-15	12.840	12.900	12.600	12.680	12.680	3,587,784
2021-12-14	12.890	13.020	12.700	12.830	12.830	4,691,741
2021-12-13	13.290	13.340	12.810	12.910	12.910	7,906,233
2021-12-10	12.800	13.550	12.700	13.290	13.290	10,486,647
2021-12-09	12.600	13.080	12.470	12.940	12.940	7,995,937
2021-12-08	12.600	12.820	12.350	12.680	12.680	5,746,715
2021-12-07	12.440	12.590	12.210	12.580	12.580	4,777,321
2021-12-06	12.940	13.000	12.440	12.490	12.490	6,537,577
2021-12-03	13.300	13.550	12.760	12.850	12.850	10,182,147
2021-12-02	13.300	13.690	13.230	13.340	13.340	7,984,812
2021-12-01	13.150	13.710	13.120	13.560	13.560	11,340,949
2021-11-30	13.590	13.740	13.230	13.310	13.310	13,401,410
2021-11-29	14.200	14.200	13.500	13.680	13.680	13,595,204
2021-11-26	14.200	15.130	13.880	14.280	14.280	20,867,491
2021-11-25	13.980	14.530	13.400	14.530	14.530	24,207,181
2021-11-24	12.200	13.210	12.200	13.210	13.210	8,047,495
2021-11-23	12.010	12.120	11.930	12.010	12.010	3,608,817
2021-11-22	11.850	12.220	11.750	12.080	12.080	6,829,780
2021-11-19	11.840	11.850	11.590	11.800	11.800	3,363,898
2021-11-18	11.910	11.910	11.770	11.830	11.830	2,248,730
2021-11-17	11.720	12.170	11.720	11.900	11.900	4,335,243
2021-11-16	12.200	12.200	11.800	11.830	11.830	3,265,402
2021-11-15	11.810	12.150	11.720	12.060	12.060	5,013,401
2021-11-12	12.000	12.020	11.790	11.800	11.800	2,830,731
2021-11-11	11.990	12.200	11.940	12.010	12.010	2,699,327
2021-11-10	11.980	12.160	11.710	12.080	12.080	4,042,490
2021-11-09	12.060	12.210	11.930	11.980	11.980	3,826,724
2021-11-08	11.900	12.200	11.710	12.100	12.100	4,581,603

← NewerPage 20 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.