Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	9.860	9.980	9.790	9.860	9.860	6,987,560
2026-01-15	9.910	9.940	9.820	9.860	9.860	6,743,700
2026-01-14	10.010	10.180	9.840	9.930	9.930	13,823,800
2026-01-13	10.010	10.180	9.940	10.050	10.050	14,373,140
2026-01-12	9.820	10.080	9.780	10.000	10.000	14,174,180
2026-01-09	9.860	9.880	9.770	9.830	9.830	8,839,960
2026-01-08	9.940	9.960	9.770	9.860	9.860	10,636,600
2026-01-07	9.890	10.180	9.830	9.930	9.930	14,224,660
2026-01-06	9.840	9.920	9.800	9.910	9.910	8,052,220
2026-01-05	9.700	9.860	9.700	9.840	9.840	7,847,840
2025-12-31	9.710	9.780	9.610	9.710	9.710	9,858,800
2025-12-30	9.860	9.900	9.700	9.750	9.750	9,697,000
2025-12-29	9.820	9.920	9.790	9.870	9.870	7,819,500
2025-12-26	9.950	10.010	9.860	9.870	9.870	13,156,538
2025-12-25	10.100	10.140	9.960	9.970	9.970	17,738,059
2025-12-24	10.070	10.200	9.950	10.150	10.150	16,069,000
2025-12-23	10.400	10.440	10.100	10.150	10.150	16,756,800
2025-12-22	10.760	10.820	10.420	10.440	10.440	19,379,400
2025-12-19	10.450	10.980	10.400	10.770	10.770	26,322,003
2025-12-18	10.160	10.550	10.100	10.400	10.400	16,727,700
2025-12-17	10.030	10.510	9.860	10.210	10.210	15,484,100
2025-12-16	10.420	10.570	10.000	10.100	10.100	17,101,003
2025-12-15	10.660	10.730	10.360	10.470	10.470	16,897,340
2025-12-12	10.220	10.890	10.160	10.460	10.460	35,628,338
2025-12-11	10.400	10.490	10.020	10.060	10.060	26,066,440
2025-12-10	10.580	10.950	10.320	10.490	10.490	42,874,109
2025-12-09	9.950	10.350	9.870	10.250	10.250	27,000,200
2025-12-08	9.750	9.990	9.610	9.950	9.950	13,186,600
2025-12-05	9.730	9.770	9.560	9.720	9.720	6,166,600
2025-12-04	9.880	9.940	9.720	9.730	9.730	6,011,100
2025-12-03	10.050	10.080	9.830	9.870	9.870	8,950,841
2025-12-02	9.990	10.250	9.860	10.080	10.080	13,308,032
2025-12-01	9.980	10.090	9.860	10.040	10.040	13,034,420
2025-11-28	9.650	10.060	9.510	9.980	9.980	20,730,521
2025-11-27	9.500	9.810	9.500	9.620	9.620	9,695,880
2025-11-26	9.600	9.720	9.490	9.530	9.530	9,962,740
2025-11-25	9.910	9.910	9.670	9.680	9.680	10,950,800
2025-11-24	9.810	10.040	9.640	9.820	9.820	14,151,215
2025-11-21	9.650	9.840	9.200	9.670	9.670	22,321,000
2025-11-20	9.990	10.100	9.690	9.770	9.770	21,001,340
2025-11-19	10.000	10.440	9.950	10.050	10.050	37,726,408
2025-11-18	9.630	10.080	9.600	10.000	10.000	29,017,240
2025-11-17	9.610	9.880	9.540	9.680	9.680	19,527,479
2025-11-14	9.450	9.640	9.440	9.540	9.540	11,141,370
2025-11-13	9.440	9.480	9.320	9.480	9.480	7,945,494
2025-11-12	9.380	9.460	9.340	9.430	9.430	8,257,099
2025-11-11	9.360	9.390	9.300	9.360	9.360	5,555,673
2025-11-10	9.230	9.360	9.210	9.360	9.360	7,463,399
2025-11-07	9.280	9.280	9.210	9.230	9.230	4,199,589
2025-11-06	9.300	9.300	9.210	9.260	9.260	4,795,400
2025-11-05	9.240	9.310	9.200	9.300	9.300	6,184,800
2025-11-04	9.250	9.290	9.220	9.260	9.260	5,196,400
2025-11-03	9.160	9.250	9.150	9.230	9.230	5,804,000
2025-10-31	9.110	9.210	9.090	9.160	9.160	6,528,810
2025-10-30	9.150	9.200	9.090	9.100	9.100	6,579,019
2025-10-29	9.310	9.320	9.080	9.170	9.170	17,060,480
2025-10-28	9.530	9.550	9.420	9.450	9.450	5,901,931
2025-10-27	9.520	9.570	9.460	9.520	9.520	8,485,130
2025-10-24	9.710	9.730	9.490	9.520	9.520	14,826,801
2025-10-23	9.700	9.770	9.560	9.710	9.710	10,515,100

← NewerPage 4 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.