Guangdong CHJ Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.830	10.400	9.710	10.380	10.147	36,506,226
2026-07-21	10.000	10.380	9.820	9.910	9.687	23,696,808
2026-07-20	9.840	10.280	9.790	9.960	9.736	27,016,375
2026-07-17	10.200	10.310	9.780	9.840	9.619	20,302,100
2026-07-16	10.190	10.530	10.160	10.330	10.098	22,128,799
2026-07-15	9.760	10.370	9.610	10.290	10.059	27,334,900
2026-07-14	9.450	9.770	9.330	9.700	9.482	17,920,600
2026-07-13	9.960	10.120	9.460	9.490	9.277	16,918,500
2026-07-10	9.970	10.250	9.600	10.060	9.834	22,374,200
2026-07-09	10.000	10.120	9.800	9.930	9.707	17,308,800
2026-07-08	10.400	10.700	10.090	10.110	9.883	20,968,400
2026-07-07	10.490	10.580	10.290	10.430	10.196	22,596,200
2026-07-06	10.400	10.820	10.320	10.610	10.372	32,788,600
2026-07-03	9.910	10.650	9.850	10.520	10.284	49,902,181
2026-07-02	9.400	10.080	9.350	9.950	9.726	34,751,000
2026-07-01	9.230	9.490	8.980	9.390	9.179	25,709,799
2026-06-30	9.150	9.240	9.000	9.170	8.964	15,077,200
2026-06-29	8.630	9.350	8.540	9.270	9.062	22,515,100
2026-06-26	9.090	9.100	8.680	8.710	8.514	16,917,500
2026-06-25	8.910	9.330	8.740	9.150	8.944	19,840,300
2026-06-24	9.130	9.280	8.940	8.980	8.778	15,959,500
2026-06-23	9.670	9.710	9.150	9.180	8.974	20,474,600
2026-06-22	9.580	9.800	9.510	9.760	9.541	23,364,729
2026-06-18	9.780	9.800	9.550	9.630	9.414	15,021,394
2026-06-17	10.170	10.190	9.750	9.830	9.609	22,878,214
2026-06-16	9.910	10.270	9.840	10.220	9.990	40,713,802
2026-06-15	9.770	10.170	9.680	9.990	9.766	49,513,729
2026-06-12	8.870	9.760	8.820	9.760	9.541	33,896,594
2026-06-11	8.550	9.000	8.370	8.870	8.671	23,080,090
2026-06-10	8.600	8.730	8.570	8.650	8.456	9,174,590
2026-06-09	8.560	8.810	8.510	8.710	8.514	15,579,282
2026-06-08	9.200	9.200	8.440	8.560	8.368	19,184,800
2026-06-05	9.070	9.200	8.940	8.960	8.759	10,772,200
2026-06-04	9.110	9.230	9.010	9.050	8.847	11,212,277
2026-06-03	9.180	9.250	8.960	9.200	8.993	13,617,100
2026-06-02	9.390	9.480	9.150	9.180	8.974	16,113,839
2026-06-01	9.130	9.490	9.040	9.450	9.238	22,003,199
2026-05-29	8.970	9.280	8.950	9.210	9.003	18,496,499
2026-05-28	8.920	9.000	8.790	8.930	8.729	10,935,600
2026-05-27	9.240	9.270	8.910	9.000	8.798	17,257,978
2026-05-26	9.210	9.350	9.150	9.340	9.130	13,070,800
2026-05-25	9.240	9.380	9.130	9.200	8.993	10,577,000
2026-05-22	9.250	9.320	9.200	9.230	9.023	10,811,578
2026-05-21	9.560	9.600	9.210	9.210	9.003	14,648,060
2026-05-20	9.900	9.910	9.700	9.810	9.247	12,550,401
2026-05-19	9.580	9.900	9.550	9.890	9.323	16,553,900
2026-05-18	9.650	9.700	9.440	9.530	8.984	15,832,900
2026-05-15	9.890	9.970	9.600	9.720	9.163	15,829,000
2026-05-14	10.100	10.140	9.920	9.930	9.361	13,586,643
2026-05-13	10.050	10.270	9.990	10.130	9.549	13,441,421
2026-05-12	10.200	10.340	9.970	10.050	9.474	16,693,900
2026-05-11	10.480	10.490	10.100	10.200	9.615	23,959,831
2026-05-08	10.610	10.750	10.420	10.490	9.888	21,753,500
2026-05-07	10.640	10.850	10.470	10.560	9.954	24,168,500
2026-05-06	10.640	10.690	10.380	10.460	9.860	28,077,125
2026-04-30	11.250	11.660	10.560	10.570	9.964	43,429,306
2026-04-29	10.700	11.360	10.660	11.250	10.605	25,296,100
2026-04-28	10.700	10.880	10.680	10.730	10.115	8,334,200
2026-04-27	10.860	10.890	10.620	10.720	10.105	10,513,975
2026-04-24	10.780	10.940	10.670	10.860	10.237	10,327,091

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2000 CNY
2026-05-21	0.3500 CNY
2025-10-15	0.1000 CNY
2025-06-05	0.2500 CNY
2024-10-11	0.1000 CNY
2024-06-06	0.2500 CNY
2023-06-07	0.2000 CNY
2022-06-06	0.2000 CNY
2021-06-03	0.2000 CNY
2020-06-04	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.