Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.250	13.800	13.190	13.560	12.782	21,220,600
2026-01-19	12.800	13.300	12.710	13.250	12.490	24,103,378
2026-01-16	12.950	12.990	12.610	12.760	12.028	18,993,100
2026-01-15	13.350	13.350	12.810	12.850	12.113	23,837,000
2026-01-14	13.090	13.730	12.970	13.360	12.594	43,490,860
2026-01-13	13.100	13.300	12.870	12.980	12.236	44,300,919
2026-01-12	12.690	12.850	12.410	12.480	11.764	20,154,699
2026-01-09	12.140	12.680	12.100	12.610	11.887	21,909,053
2026-01-08	12.080	12.200	12.020	12.130	11.434	13,854,015
2026-01-07	12.280	12.320	12.020	12.090	11.397	18,006,899
2026-01-06	12.380	12.530	12.250	12.360	11.651	15,735,999
2026-01-05	12.580	12.600	12.080	12.370	11.661	19,962,499
2025-12-31	12.340	12.640	12.280	12.500	11.783	11,465,162
2025-12-30	12.820	13.050	12.280	12.370	11.661	20,309,000
2025-12-29	12.820	13.090	12.740	12.950	12.207	12,808,899
2025-12-26	12.650	12.850	12.580	12.810	12.075	9,546,899
2025-12-25	12.940	13.080	12.680	12.770	12.038	10,935,058
2025-12-24	12.900	13.020	12.550	12.920	12.179	13,204,978
2025-12-23	12.650	13.160	12.650	12.900	12.160	17,416,400
2025-12-22	12.610	12.840	12.460	12.600	11.877	12,410,398
2025-12-19	12.530	12.680	12.320	12.540	11.821	10,799,399
2025-12-18	12.640	12.850	12.360	12.540	11.821	9,301,418
2025-12-17	12.500	12.900	12.380	12.680	11.953	16,844,447
2025-12-16	12.540	12.900	12.340	12.440	11.727	18,704,441
2025-12-15	12.850	12.900	12.280	12.570	11.849	22,614,901
2025-12-12	12.810	13.000	12.610	13.000	12.255	20,103,994
2025-12-11	13.040	13.250	12.760	12.790	12.057	8,866,026
2025-12-10	12.980	13.270	12.900	13.080	12.330	8,098,900
2025-12-09	13.050	13.230	12.960	12.980	12.236	7,866,100
2025-12-08	13.180	13.180	12.980	13.020	12.273	8,540,902
2025-12-05	12.900	13.270	12.770	13.190	12.434	11,425,002
2025-12-04	13.060	13.150	12.680	12.900	12.160	12,227,202
2025-12-03	13.150	13.340	12.980	13.180	12.424	13,328,100
2025-12-02	13.120	13.200	12.800	13.180	12.424	18,004,400
2025-12-01	12.870	13.440	12.790	13.180	12.424	18,771,109
2025-11-28	12.710	12.880	12.480	12.790	12.057	9,319,799
2025-11-27	12.430	12.840	12.360	12.710	11.981	15,813,695
2025-11-26	12.380	12.760	12.280	12.440	11.727	10,619,739
2025-11-25	12.330	12.530	12.230	12.300	11.595	6,518,200
2025-11-24	12.010	12.320	11.900	12.270	11.566	8,653,801
2025-11-21	12.100	12.250	11.970	11.990	11.302	8,409,000
2025-11-20	12.130	12.340	11.960	12.240	11.538	11,118,499
2025-11-19	12.050	12.250	12.010	12.120	11.425	7,198,229
2025-11-18	12.240	12.280	12.010	12.110	11.416	7,805,900
2025-11-17	12.500	12.550	12.140	12.240	11.538	8,263,600
2025-11-14	12.700	12.850	12.380	12.410	11.698	10,994,900
2025-11-13	12.780	12.920	12.590	12.800	12.066	14,763,715
2025-11-12	12.850	13.220	12.750	12.780	12.047	21,627,933
2025-11-11	12.380	12.750	12.310	12.500	11.783	16,537,699
2025-11-10	11.840	12.470	11.810	12.380	11.670	22,575,688
2025-11-07	11.980	12.050	11.780	11.840	11.161	11,567,900
2025-11-06	11.980	12.100	11.880	12.050	11.359	11,760,033
2025-11-05	11.580	12.240	11.500	12.010	11.321	32,874,684
2025-11-04	12.090	12.150	11.580	11.690	11.020	34,170,293
2025-11-03	13.100	13.200	12.190	12.200	11.500	39,388,898
2025-10-31	13.660	14.100	13.520	13.540	12.764	24,994,399
2025-10-30	14.020	14.150	13.480	13.510	12.735	16,616,904
2025-10-29	13.890	14.330	13.800	14.170	13.357	15,035,232
2025-10-28	13.480	14.080	13.370	13.960	13.159	25,351,498
2025-10-27	12.860	13.880	12.860	13.570	12.792	25,320,398

← NewerPage 4 of 5 · 243 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.