Jinhong Fashion Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.850 | 8.040 | 7.820 | 7.950 | 7.950 | 6,743,200 |
| 2024-10-24 | 7.850 | 7.970 | 7.730 | 7.850 | 7.850 | 5,669,600 |
| 2024-10-23 | 7.860 | 8.020 | 7.630 | 7.870 | 7.870 | 13,833,501 |
| 2024-10-22 | 7.370 | 8.030 | 7.350 | 7.800 | 7.800 | 16,542,047 |
| 2024-10-21 | 7.480 | 7.510 | 7.350 | 7.400 | 7.400 | 8,117,296 |
| 2024-10-18 | 7.350 | 7.580 | 7.250 | 7.480 | 7.480 | 10,370,091 |
| 2024-10-17 | 7.600 | 7.630 | 7.350 | 7.370 | 7.370 | 5,714,100 |
| 2024-10-16 | 7.500 | 7.600 | 7.450 | 7.570 | 7.570 | 5,036,919 |
| 2024-10-15 | 7.800 | 7.810 | 7.570 | 7.570 | 7.570 | 7,598,649 |
| 2024-10-14 | 7.540 | 7.950 | 7.540 | 7.850 | 7.850 | 11,391,476 |
| 2024-10-11 | 7.600 | 7.770 | 7.450 | 7.540 | 7.540 | 8,307,100 |
| 2024-10-10 | 7.680 | 7.900 | 7.680 | 7.700 | 7.700 | 9,873,740 |
| 2024-10-09 | 8.300 | 8.320 | 7.680 | 7.680 | 7.680 | 19,991,125 |
| 2024-10-08 | 8.840 | 8.840 | 8.080 | 8.530 | 8.530 | 23,222,778 |
| 2024-09-30 | 7.700 | 8.060 | 7.420 | 8.040 | 8.040 | 20,274,930 |
| 2024-09-27 | 7.250 | 7.360 | 7.060 | 7.350 | 7.350 | 7,761,950 |
| 2024-09-26 | 6.680 | 7.080 | 6.670 | 7.050 | 7.050 | 9,913,175 |
| 2024-09-25 | 6.650 | 6.870 | 6.650 | 6.720 | 6.720 | 9,180,356 |
| 2024-09-24 | 6.350 | 6.560 | 6.330 | 6.550 | 6.550 | 6,958,700 |
| 2024-09-23 | 6.250 | 6.330 | 6.220 | 6.300 | 6.300 | 2,221,920 |
| 2024-09-20 | 6.310 | 6.320 | 6.210 | 6.250 | 6.250 | 4,057,000 |
| 2024-09-19 | 6.140 | 6.420 | 6.140 | 6.320 | 6.320 | 7,066,800 |
| 2024-09-18 | 6.180 | 6.190 | 6.010 | 6.120 | 6.120 | 3,831,788 |
| 2024-09-13 | 6.300 | 6.300 | 6.150 | 6.170 | 6.170 | 3,923,560 |
| 2024-09-12 | 6.340 | 6.390 | 6.260 | 6.290 | 6.290 | 3,471,988 |
| 2024-09-11 | 6.350 | 6.380 | 6.280 | 6.330 | 6.330 | 2,090,800 |
| 2024-09-10 | 6.400 | 6.410 | 6.240 | 6.360 | 6.360 | 3,591,900 |
| 2024-09-09 | 6.390 | 6.470 | 6.320 | 6.400 | 6.400 | 3,138,600 |
| 2024-09-06 | 6.570 | 6.580 | 6.420 | 6.430 | 6.430 | 3,494,280 |
| 2024-09-05 | 6.480 | 6.590 | 6.470 | 6.570 | 6.570 | 3,410,800 |
| 2024-09-04 | 6.430 | 6.550 | 6.410 | 6.480 | 6.480 | 3,561,700 |
| 2024-09-03 | 6.390 | 6.530 | 6.380 | 6.480 | 6.480 | 3,472,900 |
| 2024-09-02 | 6.530 | 6.600 | 6.380 | 6.420 | 6.420 | 5,847,700 |
| 2024-08-30 | 6.410 | 6.750 | 6.360 | 6.550 | 6.550 | 7,279,880 |
| 2024-08-29 | 6.290 | 6.420 | 6.240 | 6.410 | 6.410 | 4,588,300 |
| 2024-08-28 | 6.260 | 6.360 | 6.200 | 6.300 | 6.300 | 4,700,801 |
| 2024-08-27 | 6.370 | 6.420 | 6.250 | 6.260 | 6.260 | 3,735,200 |
| 2024-08-26 | 6.300 | 6.390 | 6.260 | 6.380 | 6.380 | 4,516,400 |
| 2024-08-23 | 6.410 | 6.440 | 6.240 | 6.280 | 6.280 | 6,917,800 |
| 2024-08-22 | 6.470 | 6.540 | 6.400 | 6.440 | 6.440 | 6,103,301 |
| 2024-08-21 | 6.550 | 6.590 | 6.430 | 6.440 | 6.440 | 4,751,640 |
| 2024-08-20 | 6.850 | 6.850 | 6.510 | 6.600 | 6.600 | 7,995,322 |
| 2024-08-19 | 6.970 | 7.000 | 6.820 | 6.840 | 6.840 | 5,649,500 |
| 2024-08-16 | 7.130 | 7.140 | 6.940 | 6.970 | 6.970 | 4,368,284 |
| 2024-08-15 | 7.050 | 7.130 | 7.000 | 7.100 | 7.100 | 3,702,451 |
| 2024-08-14 | 7.100 | 7.130 | 7.030 | 7.030 | 7.030 | 2,538,200 |
| 2024-08-13 | 7.140 | 7.150 | 7.020 | 7.110 | 7.110 | 3,184,700 |
| 2024-08-12 | 7.130 | 7.170 | 7.060 | 7.140 | 7.140 | 2,536,400 |
| 2024-08-09 | 7.180 | 7.230 | 7.130 | 7.130 | 7.130 | 2,963,700 |
| 2024-08-08 | 7.070 | 7.170 | 7.010 | 7.160 | 7.160 | 3,857,580 |
| 2024-08-07 | 7.130 | 7.140 | 7.030 | 7.080 | 7.080 | 3,133,000 |
| 2024-08-06 | 7.040 | 7.130 | 7.020 | 7.130 | 7.130 | 3,558,840 |
| 2024-08-05 | 7.000 | 7.160 | 6.950 | 6.950 | 6.950 | 5,288,060 |
| 2024-08-02 | 7.100 | 7.150 | 7.030 | 7.050 | 7.050 | 3,518,700 |
| 2024-08-01 | 7.190 | 7.230 | 7.070 | 7.120 | 7.120 | 4,534,200 |
| 2024-07-31 | 6.900 | 7.170 | 6.860 | 7.160 | 7.160 | 5,698,300 |
| 2024-07-30 | 6.930 | 6.970 | 6.860 | 6.910 | 6.910 | 3,437,200 |
| 2024-07-29 | 7.050 | 7.050 | 6.920 | 6.960 | 6.960 | 3,241,895 |
| 2024-07-26 | 6.900 | 7.070 | 6.880 | 7.020 | 7.020 | 4,109,000 |
| 2024-07-25 | 6.830 | 6.960 | 6.760 | 6.890 | 6.890 | 4,054,748 |
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.