Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.350 | 8.450 | 8.300 | 8.350 | 8.350 | 8,138,340 |
| 2025-04-22 | 8.300 | 8.380 | 8.230 | 8.370 | 8.370 | 9,397,240 |
| 2025-04-21 | 8.350 | 8.360 | 8.250 | 8.330 | 8.330 | 9,693,525 |
| 2025-04-18 | 8.470 | 8.500 | 8.240 | 8.350 | 8.350 | 10,713,740 |
| 2025-04-17 | 8.500 | 8.800 | 8.420 | 8.500 | 8.500 | 15,902,540 |
| 2025-04-16 | 9.030 | 9.040 | 8.470 | 8.630 | 8.630 | 17,482,700 |
| 2025-04-15 | 8.570 | 9.280 | 8.540 | 9.050 | 9.050 | 21,324,623 |
| 2025-04-14 | 8.510 | 8.670 | 8.460 | 8.600 | 8.600 | 8,276,232 |
| 2025-04-11 | 8.400 | 8.600 | 8.400 | 8.420 | 8.420 | 7,085,700 |
| 2025-04-10 | 8.460 | 8.620 | 8.380 | 8.550 | 8.550 | 10,579,240 |
| 2025-04-09 | 8.040 | 8.380 | 7.620 | 8.270 | 8.270 | 10,080,400 |
| 2025-04-08 | 8.390 | 8.490 | 7.940 | 8.210 | 8.210 | 15,078,015 |
| 2025-04-07 | 9.000 | 9.000 | 8.490 | 8.490 | 8.490 | 8,894,300 |
| 2025-04-03 | 9.410 | 9.530 | 9.290 | 9.430 | 9.430 | 10,070,226 |
| 2025-04-02 | 9.190 | 9.490 | 9.170 | 9.440 | 9.440 | 12,640,670 |
| 2025-04-01 | 8.980 | 9.230 | 8.900 | 9.200 | 9.200 | 10,724,664 |
| 2025-03-31 | 9.190 | 9.190 | 8.860 | 8.940 | 8.940 | 9,839,181 |
| 2025-03-28 | 9.480 | 9.480 | 9.080 | 9.130 | 9.130 | 18,484,802 |
| 2025-03-27 | 9.580 | 10.080 | 9.360 | 9.410 | 9.410 | 20,651,497 |
| 2025-03-26 | 9.440 | 9.630 | 9.380 | 9.600 | 9.600 | 12,534,456 |
| 2025-03-25 | 9.340 | 9.490 | 9.270 | 9.430 | 9.430 | 11,970,551 |
| 2025-03-24 | 9.100 | 9.410 | 9.100 | 9.390 | 9.390 | 12,761,158 |
| 2025-03-21 | 9.220 | 9.250 | 9.090 | 9.120 | 9.120 | 7,930,100 |
| 2025-03-20 | 9.430 | 9.430 | 9.210 | 9.220 | 9.220 | 6,989,300 |
| 2025-03-19 | 9.280 | 9.450 | 9.220 | 9.360 | 9.360 | 7,946,440 |
| 2025-03-18 | 9.370 | 9.380 | 9.220 | 9.320 | 9.320 | 8,636,206 |
| 2025-03-17 | 9.330 | 9.430 | 9.270 | 9.300 | 9.300 | 9,274,000 |
| 2025-03-14 | 8.960 | 9.420 | 8.930 | 9.330 | 9.330 | 17,044,436 |
| 2025-03-13 | 9.030 | 9.050 | 8.850 | 8.930 | 8.930 | 8,952,325 |
| 2025-03-12 | 9.090 | 9.150 | 8.990 | 9.010 | 9.010 | 7,479,060 |
| 2025-03-11 | 8.990 | 9.130 | 8.950 | 9.110 | 9.110 | 4,397,940 |
| 2025-03-10 | 9.020 | 9.200 | 9.000 | 9.080 | 9.080 | 5,783,800 |
| 2025-03-07 | 8.960 | 9.110 | 8.920 | 9.050 | 9.050 | 7,173,532 |
| 2025-03-06 | 8.960 | 9.010 | 8.860 | 8.990 | 8.990 | 6,607,602 |
| 2025-03-05 | 8.990 | 9.020 | 8.800 | 8.960 | 8.960 | 6,911,795 |
| 2025-03-04 | 9.040 | 9.190 | 8.950 | 8.980 | 8.980 | 10,494,307 |
| 2025-03-03 | 9.030 | 9.400 | 9.020 | 9.130 | 9.130 | 16,905,309 |
| 2025-02-28 | 9.010 | 9.080 | 8.830 | 8.880 | 8.880 | 8,061,695 |
| 2025-02-27 | 8.790 | 9.100 | 8.780 | 9.030 | 9.030 | 14,778,000 |
| 2025-02-26 | 8.710 | 8.860 | 8.710 | 8.820 | 8.820 | 7,279,600 |
| 2025-02-25 | 8.890 | 8.980 | 8.700 | 8.750 | 8.750 | 11,090,000 |
| 2025-02-24 | 8.890 | 9.050 | 8.760 | 8.960 | 8.960 | 10,056,636 |
| 2025-02-21 | 9.150 | 9.220 | 8.880 | 8.940 | 8.940 | 17,076,736 |
| 2025-02-20 | 9.380 | 9.380 | 9.080 | 9.190 | 9.190 | 13,565,142 |
| 2025-02-19 | 9.340 | 9.410 | 9.220 | 9.410 | 9.410 | 10,119,240 |
| 2025-02-18 | 9.290 | 9.820 | 9.210 | 9.430 | 9.430 | 19,092,056 |
| 2025-02-17 | 9.640 | 9.650 | 9.140 | 9.310 | 9.310 | 16,852,393 |
| 2025-02-14 | 9.740 | 9.770 | 9.530 | 9.590 | 9.590 | 10,927,100 |
| 2025-02-13 | 9.790 | 9.990 | 9.610 | 9.810 | 9.810 | 13,181,364 |
| 2025-02-12 | 9.600 | 10.000 | 9.520 | 9.830 | 9.830 | 15,302,669 |
| 2025-02-11 | 9.730 | 9.860 | 9.580 | 9.600 | 9.600 | 12,459,276 |
| 2025-02-10 | 9.710 | 9.760 | 9.580 | 9.760 | 9.760 | 12,098,504 |
| 2025-02-07 | 9.820 | 9.820 | 9.590 | 9.730 | 9.730 | 18,089,423 |
| 2025-02-06 | 9.880 | 9.910 | 9.600 | 9.810 | 9.810 | 14,552,601 |
| 2025-02-05 | 9.810 | 9.890 | 9.360 | 9.760 | 9.760 | 17,247,060 |
| 2025-01-27 | 10.100 | 10.200 | 9.670 | 9.750 | 9.750 | 22,130,888 |
| 2025-01-24 | 9.050 | 10.020 | 9.050 | 10.020 | 10.020 | 31,919,200 |
| 2025-01-23 | 9.300 | 9.430 | 9.080 | 9.110 | 9.110 | 10,518,144 |
| 2025-01-22 | 9.420 | 9.430 | 9.170 | 9.180 | 9.180 | 9,965,023 |
| 2025-01-21 | 9.770 | 9.790 | 9.270 | 9.420 | 9.420 | 14,353,441 |
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.