Jinhong Fashion Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	9.780	10.000	9.680	9.710	9.710	10,875,300
2025-10-21	9.660	9.780	9.570	9.760	9.760	7,718,300
2025-10-20	9.800	9.800	9.570	9.650	9.650	8,952,300
2025-10-17	9.780	10.110	9.640	9.640	9.640	16,845,700
2025-10-16	9.980	10.040	9.720	9.740	9.740	21,194,800
2025-10-15	9.970	10.630	9.930	10.140	10.140	35,247,754
2025-10-14	9.740	10.100	9.680	9.940	9.940	17,026,180
2025-10-13	9.550	9.830	9.320	9.740	9.740	8,644,820
2025-10-10	9.620	9.890	9.610	9.780	9.780	7,431,100
2025-10-09	9.840	9.840	9.620	9.660	9.660	8,198,376
2025-09-30	9.850	9.850	9.720	9.740	9.740	5,941,000
2025-09-29	9.860	10.080	9.770	9.830	9.830	7,802,400
2025-09-26	9.730	10.000	9.630	9.830	9.830	8,640,160
2025-09-25	9.940	9.940	9.710	9.720	9.720	7,262,060
2025-09-24	9.700	9.900	9.620	9.900	9.900	7,496,751
2025-09-23	9.930	9.930	9.510	9.770	9.770	14,713,085
2025-09-22	10.150	10.150	9.940	9.980	9.980	13,294,185
2025-09-19	10.150	10.400	10.100	10.230	10.230	15,395,526
2025-09-18	10.580	10.700	10.080	10.100	10.100	33,156,144
2025-09-17	10.280	11.180	10.270	10.620	10.620	46,705,144
2025-09-16	10.000	10.400	10.000	10.160	10.160	13,702,100
2025-09-15	10.170	10.210	10.000	10.010	10.010	8,577,400
2025-09-12	10.470	10.610	10.140	10.170	10.170	13,930,000
2025-09-11	10.210	10.500	10.020	10.450	10.450	15,531,300
2025-09-10	10.300	10.370	10.160	10.230	10.230	8,194,253
2025-09-09	10.660	10.660	10.250	10.300	10.300	13,677,701
2025-09-08	10.450	10.750	10.350	10.670	10.670	22,273,100
2025-09-05	10.120	10.500	9.960	10.480	10.480	22,646,080
2025-09-04	9.970	10.390	9.820	10.140	10.140	23,751,032
2025-09-03	9.870	10.150	9.820	9.970	9.970	20,249,580
2025-09-02	10.020	10.050	9.650	9.820	9.820	17,711,000
2025-09-01	10.200	10.200	9.920	9.990	9.990	17,980,078
2025-08-29	10.330	10.630	10.100	10.220	10.220	26,441,800
2025-08-28	10.850	10.930	10.020	10.350	10.350	39,555,489
2025-08-27	11.480	11.650	10.900	10.940	10.940	33,470,539
2025-08-26	10.760	11.760	10.680	11.480	11.480	45,876,980
2025-08-25	10.730	10.850	10.600	10.760	10.760	17,194,135
2025-08-22	10.800	10.830	10.560	10.740	10.740	16,594,640
2025-08-21	11.050	11.180	10.780	10.840	10.840	24,326,945
2025-08-20	10.980	11.190	10.800	11.020	11.020	26,619,000
2025-08-19	10.650	11.280	10.520	11.070	11.070	41,930,425
2025-08-18	10.600	10.810	10.530	10.650	10.650	28,666,340
2025-08-15	10.430	10.510	10.280	10.450	10.450	23,494,456
2025-08-14	10.660	10.720	10.180	10.600	10.600	41,490,360
2025-08-13	11.200	11.350	10.480	10.510	10.510	45,783,800
2025-08-12	10.830	11.110	10.810	10.910	10.910	30,980,280
2025-08-11	10.810	10.980	10.740	10.810	10.810	27,596,040
2025-08-08	10.780	11.020	10.520	10.790	10.790	52,189,934
2025-08-07	9.840	10.840	9.830	10.840	10.840	37,343,528
2025-08-06	9.850	9.870	9.770	9.850	9.850	10,286,700
2025-08-05	9.810	9.910	9.790	9.830	9.830	11,176,909
2025-08-04	9.750	9.840	9.590	9.830	9.830	12,551,680
2025-08-01	9.960	9.990	9.750	9.820	9.820	21,531,780
2025-07-31	9.620	10.100	9.530	9.960	9.960	33,155,808
2025-07-30	9.620	9.680	9.550	9.640	9.640	9,368,700
2025-07-29	9.790	9.890	9.540	9.650	9.650	14,869,100
2025-07-28	9.790	9.790	9.640	9.680	9.680	9,165,960
2025-07-25	9.680	9.810	9.650	9.740	9.740	11,200,514
2025-07-24	9.590	9.750	9.590	9.680	9.680	10,343,420
2025-07-23	9.660	9.730	9.590	9.600	9.600	10,985,800

← NewerPage 5 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.