Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.700 | 9.700 | 9.580 | 9.680 | 9.680 | 9,253,700 |
| 2025-07-21 | 9.600 | 9.710 | 9.590 | 9.710 | 9.710 | 8,394,500 |
| 2025-07-18 | 9.710 | 9.770 | 9.580 | 9.610 | 9.610 | 10,173,100 |
| 2025-07-17 | 9.730 | 9.740 | 9.580 | 9.700 | 9.700 | 12,732,600 |
| 2025-07-16 | 9.550 | 9.780 | 9.550 | 9.700 | 9.700 | 14,377,000 |
| 2025-07-15 | 9.880 | 9.890 | 9.510 | 9.550 | 9.550 | 18,632,900 |
| 2025-07-14 | 9.780 | 9.950 | 9.780 | 9.910 | 9.910 | 12,578,500 |
| 2025-07-11 | 9.810 | 9.920 | 9.740 | 9.800 | 9.800 | 10,695,700 |
| 2025-07-10 | 9.860 | 9.870 | 9.740 | 9.820 | 9.820 | 10,726,900 |
| 2025-07-09 | 9.880 | 9.920 | 9.770 | 9.880 | 9.880 | 10,411,200 |
| 2025-07-08 | 9.840 | 9.900 | 9.780 | 9.880 | 9.880 | 11,640,420 |
| 2025-07-07 | 9.690 | 9.850 | 9.680 | 9.830 | 9.830 | 13,150,640 |
| 2025-07-04 | 10.000 | 10.000 | 9.660 | 9.700 | 9.700 | 21,370,700 |
| 2025-07-03 | 10.030 | 10.100 | 9.880 | 10.000 | 10.000 | 16,356,000 |
| 2025-07-02 | 10.040 | 10.060 | 9.910 | 10.000 | 10.000 | 17,419,900 |
| 2025-07-01 | 9.870 | 10.120 | 9.770 | 10.040 | 10.040 | 25,253,800 |
| 2025-06-30 | 9.800 | 9.940 | 9.730 | 9.880 | 9.880 | 16,628,111 |
| 2025-06-27 | 9.800 | 9.950 | 9.720 | 9.750 | 9.750 | 13,781,100 |
| 2025-06-26 | 9.860 | 9.980 | 9.740 | 9.760 | 9.760 | 15,939,396 |
| 2025-06-25 | 10.040 | 10.070 | 9.680 | 9.840 | 9.840 | 20,880,800 |
| 2025-06-24 | 10.040 | 10.100 | 9.940 | 9.960 | 9.960 | 16,075,100 |
| 2025-06-23 | 9.910 | 10.050 | 9.750 | 10.040 | 10.040 | 14,681,060 |
| 2025-06-20 | 10.050 | 10.290 | 9.900 | 9.910 | 9.910 | 22,290,980 |
| 2025-06-19 | 10.860 | 10.860 | 9.940 | 10.080 | 10.080 | 43,549,760 |
| 2025-06-18 | 11.190 | 11.450 | 10.890 | 10.990 | 10.990 | 42,879,040 |
| 2025-06-17 | 11.570 | 11.660 | 10.780 | 10.890 | 10.890 | 41,571,033 |
| 2025-06-16 | 11.890 | 12.350 | 11.400 | 11.590 | 11.590 | 39,076,923 |
| 2025-06-13 | 12.000 | 12.230 | 11.610 | 11.950 | 11.950 | 38,532,558 |
| 2025-06-12 | 12.000 | 12.770 | 11.850 | 12.260 | 12.260 | 49,175,020 |
| 2025-06-11 | 11.560 | 12.650 | 11.560 | 12.000 | 12.000 | 49,771,393 |
| 2025-06-10 | 11.670 | 12.370 | 11.460 | 11.770 | 11.770 | 51,303,827 |
| 2025-06-09 | 12.390 | 12.680 | 11.680 | 11.780 | 11.780 | 59,099,960 |
| 2025-06-06 | 12.430 | 13.000 | 12.050 | 12.380 | 12.380 | 71,103,542 |
| 2025-06-05 | 11.950 | 13.430 | 11.950 | 13.390 | 13.390 | 88,034,737 |
| 2025-06-04 | 11.740 | 12.570 | 11.010 | 12.210 | 12.210 | 88,649,951 |
| 2025-06-03 | 10.670 | 11.440 | 10.400 | 11.440 | 11.440 | 76,570,037 |
| 2025-05-30 | 10.990 | 11.570 | 10.210 | 10.400 | 10.400 | 76,651,918 |
| 2025-05-29 | 10.180 | 10.990 | 10.090 | 10.990 | 10.990 | 104,427,927 |
| 2025-05-28 | 9.890 | 9.990 | 9.620 | 9.990 | 9.990 | 65,725,283 |
| 2025-05-27 | 8.500 | 9.080 | 8.500 | 9.080 | 9.080 | 13,789,588 |
| 2025-05-26 | 8.100 | 8.360 | 8.050 | 8.250 | 8.250 | 12,381,700 |
| 2025-05-23 | 8.310 | 8.360 | 8.120 | 8.130 | 8.130 | 18,076,086 |
| 2025-05-22 | 8.300 | 8.580 | 8.220 | 8.450 | 8.450 | 18,966,673 |
| 2025-05-21 | 8.330 | 8.390 | 8.190 | 8.280 | 8.280 | 13,629,600 |
| 2025-05-20 | 8.030 | 8.360 | 8.030 | 8.310 | 8.310 | 20,310,158 |
| 2025-05-19 | 8.300 | 8.360 | 8.220 | 8.340 | 8.340 | 11,835,306 |
| 2025-05-16 | 8.300 | 8.410 | 8.210 | 8.340 | 8.340 | 17,342,700 |
| 2025-05-15 | 8.330 | 8.400 | 8.240 | 8.330 | 8.330 | 10,803,600 |
| 2025-05-14 | 8.460 | 8.490 | 8.210 | 8.390 | 8.390 | 19,277,986 |
| 2025-05-13 | 8.310 | 8.560 | 8.280 | 8.440 | 8.440 | 28,365,514 |
| 2025-05-12 | 8.220 | 8.380 | 8.150 | 8.210 | 8.210 | 16,867,770 |
| 2025-05-09 | 8.270 | 8.340 | 8.130 | 8.170 | 8.170 | 17,210,212 |
| 2025-05-08 | 8.270 | 8.350 | 8.160 | 8.270 | 8.270 | 16,851,525 |
| 2025-05-07 | 8.280 | 8.580 | 8.230 | 8.300 | 8.300 | 27,413,800 |
| 2025-05-06 | 8.280 | 8.400 | 8.110 | 8.220 | 8.220 | 21,274,155 |
| 2025-04-30 | 8.210 | 8.400 | 8.210 | 8.230 | 8.230 | 12,174,420 |
| 2025-04-29 | 8.130 | 8.390 | 8.130 | 8.300 | 8.300 | 7,634,000 |
| 2025-04-28 | 8.600 | 8.620 | 8.170 | 8.220 | 8.220 | 12,775,852 |
| 2025-04-25 | 8.440 | 8.640 | 8.400 | 8.580 | 8.580 | 10,532,000 |
| 2025-04-24 | 8.410 | 8.640 | 8.320 | 8.480 | 8.480 | 12,988,190 |
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.