Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 9.830 | 10.000 | 9.640 | 9.690 | 9.690 | 19,221,969 |
| 2025-01-17 | 11.000 | 11.000 | 9.800 | 9.830 | 9.830 | 34,855,294 |
| 2025-01-16 | 9.830 | 10.130 | 9.830 | 10.130 | 10.130 | 9,298,018 |
| 2025-01-15 | 9.240 | 9.360 | 9.070 | 9.210 | 9.210 | 7,328,080 |
| 2025-01-14 | 8.890 | 9.250 | 8.890 | 9.230 | 9.230 | 9,712,680 |
| 2025-01-13 | 8.730 | 8.990 | 8.370 | 8.860 | 8.860 | 14,630,583 |
| 2025-01-10 | 9.300 | 10.240 | 9.070 | 9.100 | 9.100 | 17,125,803 |
| 2025-01-09 | 9.340 | 9.650 | 9.270 | 9.310 | 9.310 | 9,302,450 |
| 2025-01-08 | 9.550 | 9.570 | 9.000 | 9.430 | 9.430 | 11,871,742 |
| 2025-01-07 | 9.350 | 9.700 | 9.080 | 9.670 | 9.670 | 14,115,920 |
| 2025-01-06 | 9.570 | 9.710 | 9.250 | 9.350 | 9.350 | 15,839,128 |
| 2025-01-03 | 10.020 | 10.210 | 9.480 | 9.680 | 9.680 | 21,375,316 |
| 2025-01-02 | 9.610 | 10.300 | 9.610 | 10.030 | 10.030 | 31,935,518 |
| 2024-12-31 | 9.940 | 10.380 | 9.690 | 9.800 | 9.800 | 22,607,346 |
| 2024-12-30 | 9.770 | 10.370 | 9.730 | 9.880 | 9.880 | 20,322,700 |
| 2024-12-27 | 9.900 | 10.060 | 9.660 | 9.960 | 9.960 | 21,469,500 |
| 2024-12-26 | 9.860 | 10.220 | 9.740 | 9.820 | 9.820 | 22,005,704 |
| 2024-12-25 | 10.090 | 10.240 | 9.640 | 9.800 | 9.800 | 28,306,035 |
| 2024-12-24 | 9.690 | 10.470 | 9.350 | 10.100 | 10.100 | 60,998,351 |
| 2024-12-23 | 10.000 | 10.370 | 9.600 | 9.810 | 9.810 | 77,580,255 |
| 2024-12-20 | 8.540 | 9.430 | 8.520 | 9.430 | 9.430 | 24,415,723 |
| 2024-12-19 | 8.550 | 8.590 | 8.280 | 8.570 | 8.570 | 14,722,673 |
| 2024-12-18 | 8.700 | 8.780 | 8.540 | 8.630 | 8.630 | 18,361,825 |
| 2024-12-17 | 9.430 | 9.430 | 8.610 | 8.760 | 8.760 | 26,425,722 |
| 2024-12-16 | 9.600 | 10.230 | 9.190 | 9.450 | 9.450 | 42,147,443 |
| 2024-12-13 | 9.160 | 10.140 | 9.110 | 9.700 | 9.700 | 38,839,352 |
| 2024-12-12 | 9.220 | 9.370 | 9.030 | 9.220 | 9.220 | 17,553,993 |
| 2024-12-11 | 9.100 | 9.310 | 8.910 | 9.310 | 9.310 | 27,959,190 |
| 2024-12-10 | 8.710 | 9.090 | 8.610 | 9.080 | 9.080 | 29,383,833 |
| 2024-12-09 | 8.550 | 8.600 | 8.380 | 8.510 | 8.510 | 8,615,294 |
| 2024-12-06 | 8.470 | 8.600 | 8.360 | 8.550 | 8.550 | 10,924,311 |
| 2024-12-05 | 8.430 | 8.540 | 8.350 | 8.510 | 8.510 | 10,225,417 |
| 2024-12-04 | 8.840 | 8.900 | 8.410 | 8.490 | 8.490 | 18,962,840 |
| 2024-12-03 | 8.800 | 9.040 | 8.580 | 8.940 | 8.940 | 22,718,569 |
| 2024-12-02 | 8.800 | 9.140 | 8.720 | 8.730 | 8.730 | 25,131,800 |
| 2024-11-29 | 8.780 | 8.860 | 8.640 | 8.800 | 8.800 | 17,344,240 |
| 2024-11-28 | 8.900 | 9.020 | 8.700 | 8.730 | 8.730 | 26,344,259 |
| 2024-11-27 | 8.610 | 9.310 | 8.140 | 9.200 | 9.200 | 38,281,062 |
| 2024-11-26 | 8.610 | 9.380 | 8.420 | 8.840 | 8.840 | 47,109,632 |
| 2024-11-25 | 7.780 | 8.530 | 7.750 | 8.530 | 8.530 | 23,891,320 |
| 2024-11-22 | 7.980 | 8.200 | 7.740 | 7.750 | 7.750 | 11,704,523 |
| 2024-11-21 | 8.060 | 8.070 | 7.930 | 7.980 | 7.980 | 7,509,280 |
| 2024-11-20 | 7.960 | 8.090 | 7.880 | 8.070 | 8.070 | 10,432,041 |
| 2024-11-19 | 7.730 | 8.080 | 7.630 | 8.000 | 8.000 | 12,794,340 |
| 2024-11-18 | 7.760 | 8.050 | 7.710 | 7.760 | 7.760 | 11,362,733 |
| 2024-11-15 | 7.660 | 7.830 | 7.560 | 7.580 | 7.580 | 5,946,988 |
| 2024-11-14 | 7.830 | 7.890 | 7.620 | 7.640 | 7.640 | 6,156,020 |
| 2024-11-13 | 7.870 | 7.980 | 7.730 | 7.880 | 7.880 | 5,914,940 |
| 2024-11-12 | 7.960 | 8.070 | 7.810 | 7.900 | 7.900 | 9,116,452 |
| 2024-11-11 | 7.800 | 7.920 | 7.720 | 7.920 | 7.920 | 6,245,470 |
| 2024-11-08 | 8.060 | 8.130 | 7.780 | 7.830 | 7.830 | 8,950,600 |
| 2024-11-07 | 7.650 | 7.950 | 7.620 | 7.950 | 7.950 | 8,639,600 |
| 2024-11-06 | 7.690 | 7.740 | 7.600 | 7.690 | 7.690 | 6,016,000 |
| 2024-11-05 | 7.610 | 7.700 | 7.530 | 7.690 | 7.690 | 6,165,840 |
| 2024-11-04 | 7.450 | 7.590 | 7.420 | 7.590 | 7.590 | 4,283,125 |
| 2024-11-01 | 7.660 | 7.670 | 7.410 | 7.450 | 7.450 | 7,455,240 |
| 2024-10-31 | 7.620 | 7.740 | 7.560 | 7.680 | 7.680 | 5,139,625 |
| 2024-10-30 | 7.700 | 7.800 | 7.610 | 7.680 | 7.680 | 7,419,340 |
| 2024-10-29 | 8.290 | 8.340 | 7.880 | 7.880 | 7.880 | 7,337,500 |
| 2024-10-28 | 7.920 | 8.230 | 7.920 | 8.180 | 8.180 | 8,903,168 |
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.