Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.030	9.100	9.000	9.060	9.060	3,783,440
2026-04-20	8.970	9.050	8.860	9.030	9.030	2,853,000
2026-04-17	9.050	9.090	8.940	8.970	8.970	3,355,900
2026-04-16	8.960	9.140	8.880	9.110	9.110	4,406,538
2026-04-15	8.950	8.990	8.860	8.910	8.910	2,868,488
2026-04-14	8.950	8.960	8.790	8.850	8.850	3,186,652
2026-04-13	8.980	8.980	8.890	8.890	8.890	1,898,096
2026-04-10	8.930	9.040	8.870	8.990	8.990	3,172,800
2026-04-09	8.980	9.020	8.840	8.860	8.860	2,960,180
2026-04-08	8.950	9.030	8.920	9.000	9.000	5,082,180
2026-04-07	8.610	8.910	8.610	8.840	8.840	3,457,340
2026-04-03	8.940	8.940	8.640	8.670	8.670	4,156,006
2026-04-02	9.020	9.020	8.860	8.880	8.880	2,784,599
2026-04-01	9.000	9.100	8.910	9.020	9.020	5,773,500
2026-03-31	8.970	9.130	8.900	8.900	8.900	4,155,200
2026-03-30	8.800	9.100	8.710	8.970	8.970	6,787,200
2026-03-27	8.600	8.970	8.600	8.920	8.920	5,755,500
2026-03-26	8.720	8.810	8.660	8.690	8.690	4,708,506
2026-03-25	8.540	8.740	8.490	8.740	8.740	6,615,494
2026-03-24	8.310	8.490	8.230	8.490	8.490	6,024,383
2026-03-23	8.510	8.520	8.170	8.200	8.200	7,776,500
2026-03-20	8.880	8.940	8.600	8.610	8.610	6,448,100
2026-03-19	9.060	9.100	8.870	8.890	8.890	4,529,900
2026-03-18	9.140	9.140	9.040	9.110	9.110	3,570,700
2026-03-17	9.180	9.270	9.100	9.110	9.110	3,777,700
2026-03-16	9.120	9.230	9.110	9.190	9.190	4,250,240
2026-03-13	9.150	9.260	9.080	9.130	9.130	6,577,800
2026-03-12	9.250	9.280	9.150	9.210	9.210	4,180,040
2026-03-11	9.270	9.310	9.210	9.250	9.250	4,277,400
2026-03-10	9.130	9.260	9.110	9.250	9.250	5,512,300
2026-03-09	9.180	9.240	8.990	9.080	9.080	10,059,056
2026-03-06	9.150	9.290	9.100	9.270	9.270	6,813,780
2026-03-05	9.200	9.290	9.110	9.150	9.150	6,898,799
2026-03-04	9.330	9.410	9.050	9.140	9.140	9,070,328
2026-03-03	9.510	9.620	9.330	9.350	9.350	7,792,890
2026-03-02	9.760	9.800	9.500	9.500	9.500	11,225,120
2026-02-27	9.910	9.960	9.820	9.910	9.910	5,543,265
2026-02-26	9.860	10.050	9.760	9.920	9.920	8,536,712
2026-02-25	9.900	9.990	9.830	9.860	9.860	7,773,900
2026-02-24	9.810	9.970	9.760	9.900	9.900	7,424,919
2026-02-13	9.920	9.950	9.750	9.780	9.780	5,844,000
2026-02-12	10.130	10.150	9.910	9.920	9.920	6,748,700
2026-02-11	10.280	10.280	10.080	10.140	10.140	5,429,669
2026-02-10	10.280	10.320	10.220	10.240	10.240	6,382,800
2026-02-09	10.290	10.320	10.080	10.310	10.310	12,486,040
2026-02-06	10.100	10.360	10.000	10.220	10.220	13,169,781
2026-02-05	9.840	10.150	9.830	10.110	10.110	12,261,180
2026-02-04	9.790	9.900	9.750	9.870	9.870	5,674,900
2026-02-03	9.690	9.830	9.630	9.800	9.800	5,116,800
2026-02-02	9.710	9.840	9.610	9.640	9.640	6,499,288
2026-01-30	9.720	9.790	9.610	9.740	9.740	5,547,500
2026-01-29	9.760	9.800	9.680	9.700	9.700	5,625,709
2026-01-28	9.770	9.850	9.670	9.760	9.760	6,098,400
2026-01-27	10.010	10.020	9.760	9.810	9.810	7,774,300
2026-01-26	10.200	10.220	9.910	10.040	10.040	8,773,020
2026-01-23	10.190	10.270	10.150	10.200	10.200	7,672,932
2026-01-22	10.070	10.330	10.020	10.230	10.230	11,726,270
2026-01-21	10.110	10.170	10.030	10.090	10.090	7,878,000
2026-01-20	10.030	10.130	9.970	10.130	10.130	10,371,446
2026-01-19	9.920	10.000	9.840	9.990	9.990	6,877,340

← NewerPage 3 of 21 · 1,216 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.