Jinhong Holding Group Co., Ltd. (000669.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.4100 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 3,089,180 |
| 20 June 2024 | 1.4700 | 1.4800 | 1.4000 | 1.4100 | 1.4100 | 4,253,040 |
| 19 June 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4700 | 1.4700 | 4,349,480 |
| 18 June 2024 | 1.4600 | 1.4800 | 1.4500 | 1.4600 | 1.4600 | 2,124,780 |
| 17 June 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 3,903,230 |
| 14 June 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 5,006,960 |
| 13 June 2024 | 1.5000 | 1.5500 | 1.4900 | 1.5000 | 1.5000 | 4,711,690 |
| 12 June 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 4,450,422 |
| 11 June 2024 | 1.5100 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 5,759,180 |
| 07 June 2024 | 1.4200 | 1.5100 | 1.4200 | 1.5100 | 1.5100 | 11,412,252 |
| 06 June 2024 | 1.5100 | 1.5200 | 1.4400 | 1.4400 | 1.4400 | 7,045,640 |
| 05 June 2024 | 1.5300 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 3,510,320 |
| 04 June 2024 | 1.5100 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 2,560,100 |
| 03 June 2024 | 1.5500 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 5,822,680 |
| 31 May 2024 | 1.5600 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 5,133,858 |
| 30 May 2024 | 1.5200 | 1.5700 | 1.5100 | 1.5500 | 1.5500 | 3,461,500 |
| 29 May 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 3,354,278 |
| 28 May 2024 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 4,420,340 |
| 27 May 2024 | 1.5600 | 1.6300 | 1.5500 | 1.5900 | 1.5900 | 7,536,000 |
| 24 May 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5600 | 1.5600 | 6,369,400 |
| 23 May 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 7,852,268 |
| 22 May 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5400 | 1.5400 | 5,142,086 |
| 21 May 2024 | 1.5700 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 3,340,100 |
| 20 May 2024 | 1.6100 | 1.6300 | 1.5600 | 1.5800 | 1.5800 | 9,411,200 |
| 17 May 2024 | 1.6500 | 1.6700 | 1.6100 | 1.6300 | 1.6300 | 6,196,900 |
| 16 May 2024 | 1.6500 | 1.6800 | 1.6200 | 1.6500 | 1.6500 | 7,913,400 |
| 15 May 2024 | 1.6100 | 1.6900 | 1.5900 | 1.6500 | 1.6500 | 12,025,520 |
| 14 May 2024 | 1.5500 | 1.6200 | 1.5500 | 1.6200 | 1.6200 | 11,413,319 |
| 13 May 2024 | 1.5000 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 9,385,080 |
| 10 May 2024 | 1.5300 | 1.5500 | 1.4800 | 1.4900 | 1.4900 | 7,475,960 |
| 09 May 2024 | 1.5400 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 6,343,060 |
| 08 May 2024 | 1.5000 | 1.5700 | 1.4900 | 1.5400 | 1.5400 | 10,532,140 |
| 07 May 2024 | 1.5900 | 1.6100 | 1.5000 | 1.5000 | 1.5000 | 14,360,845 |
| 06 May 2024 | 1.5200 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 8,530,660 |
| 30 Apr 2024 | 1.5200 | 1.5600 | 1.4700 | 1.5300 | 1.5300 | 15,868,927 |
| 29 Apr 2024 | 1.4200 | 1.4900 | 1.4200 | 1.4900 | 1.4900 | 9,731,760 |
| 26 Apr 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 11,591,780 |
| 25 Apr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 11,236,449 |
| 24 Apr 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 14,219,160 |
| 23 Apr 2024 | 1.2900 | 1.3700 | 1.2800 | 1.3500 | 1.3500 | 11,790,857 |
| 22 Apr 2024 | 1.3600 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 19,647,380 |
| 19 Apr 2024 | 1.2900 | 1.3800 | 1.2800 | 1.3700 | 1.3700 | 14,128,766 |
| 18 Apr 2024 | 1.2500 | 1.3300 | 1.2200 | 1.3100 | 1.3100 | 21,411,340 |
| 17 Apr 2024 | 1.2800 | 1.4200 | 1.2800 | 1.2800 | 1.2800 | 29,295,080 |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,057,500 |
| 15 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,976,800 |
| 12 Apr 2024 | 1.4400 | 1.4900 | 1.4400 | 1.4900 | 1.4900 | 4,945,500 |
| 11 Apr 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 6,206,100 |
| 10 Apr 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4400 | 1.4400 | 10,773,000 |
| 09 Apr 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 6,498,740 |
| 08 Apr 2024 | 1.5600 | 1.5700 | 1.4900 | 1.4900 | 1.4900 | 9,521,400 |
| 03 Apr 2024 | 1.5800 | 1.5900 | 1.5400 | 1.5700 | 1.5700 | 7,172,788 |
| 02 Apr 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 7,269,200 |
| 01 Apr 2024 | 1.5400 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 6,022,000 |
| 29 Mar 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 8,955,101 |
| 28 Mar 2024 | 1.5500 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 9,240,740 |
| 27 Mar 2024 | 1.5700 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 8,157,200 |
| 26 Mar 2024 | 1.5700 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 9,210,740 |
| 25 Mar 2024 | 1.6600 | 1.6600 | 1.5900 | 1.6000 | 1.6000 | 15,265,800 |
| 22 Mar 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 11,086,701 |
| 21 Mar 2024 | 1.7500 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 19,770,218 |
| 20 Mar 2024 | 1.7200 | 1.8000 | 1.7100 | 1.7800 | 1.7800 | 14,565,303 |
| 19 Mar 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 19,206,861 |
| 18 Mar 2024 | 1.6600 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 13,719,241 |
| 15 Mar 2024 | 1.6300 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 18,459,446 |
| 14 Mar 2024 | 1.5800 | 1.6300 | 1.5600 | 1.6300 | 1.6300 | 14,404,546 |
| 13 Mar 2024 | 1.6300 | 1.6500 | 1.5700 | 1.5900 | 1.5900 | 11,382,906 |
| 12 Mar 2024 | 1.6100 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 8,999,080 |
| 11 Mar 2024 | 1.6000 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 8,953,100 |
| 08 Mar 2024 | 1.5600 | 1.6100 | 1.5600 | 1.6000 | 1.6000 | 8,362,201 |
| 07 Mar 2024 | 1.6200 | 1.6400 | 1.5600 | 1.5700 | 1.5700 | 13,311,200 |
| 06 Mar 2024 | 1.5600 | 1.6500 | 1.5500 | 1.6300 | 1.6300 | 18,064,120 |
| 05 Mar 2024 | 1.5200 | 1.6000 | 1.5000 | 1.5800 | 1.5800 | 15,904,760 |
| 04 Mar 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5400 | 1.5400 | 11,009,777 |
| 01 Mar 2024 | 1.6100 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 11,155,180 |
| 29 Feb 2024 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 15,637,889 |
| 28 Feb 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 22,401,400 |
| 27 Feb 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 14,844,700 |
| 26 Feb 2024 | 1.6500 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 21,493,208 |
| 23 Feb 2024 | 1.5800 | 1.6600 | 1.5700 | 1.6600 | 1.6600 | 23,217,640 |
| 22 Feb 2024 | 1.5400 | 1.5900 | 1.5400 | 1.5800 | 1.5800 | 14,868,341 |
| 21 Feb 2024 | 1.5500 | 1.6300 | 1.5200 | 1.5700 | 1.5700 | 22,819,540 |
| 20 Feb 2024 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 16,478,450 |
| 19 Feb 2024 | 1.4500 | 1.5100 | 1.3700 | 1.4900 | 1.4900 | 27,909,083 |
| 08 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 26,575,950 |
| 07 Feb 2024 | 1.5800 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 14,869,400 |
| 06 Feb 2024 | 1.5700 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 21,838,358 |
| 05 Feb 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 3,800,900 |
| 02 Feb 2024 | 1.8300 | 1.8600 | 1.7400 | 1.7400 | 1.7400 | 14,964,400 |
| 01 Feb 2024 | 1.8200 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 11,821,570 |
| 31 Jan 2024 | 1.8300 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 16,763,620 |
| 30 Jan 2024 | 1.8800 | 1.9300 | 1.8400 | 1.8500 | 1.8500 | 18,064,920 |
| 29 Jan 2024 | 2.0300 | 2.0400 | 1.9400 | 1.9400 | 1.9400 | 17,144,800 |
| 26 Jan 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 19,672,140 |
| 25 Jan 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 33,230,956 |
| 24 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 3,276,398 |
| 23 Jan 2024 | 1.9900 | 2.0600 | 1.9800 | 2.0400 | 2.0400 | 13,269,980 |
| 22 Jan 2024 | 2.0800 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 17,686,340 |
| 19 Jan 2024 | 2.0600 | 2.1400 | 2.0500 | 2.1200 | 2.1200 | 15,091,971 |
| 18 Jan 2024 | 2.0700 | 2.0900 | 2.0200 | 2.0800 | 2.0800 | 15,980,080 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.