Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.730	13.070	12.610	13.000	12.255	22,446,307
2025-10-23	13.510	13.560	12.490	12.740	12.009	33,034,300
2025-10-22	13.830	13.880	13.490	13.600	12.820	21,746,706
2025-10-21	14.280	14.290	14.040	14.160	13.348	9,755,172
2025-10-20	14.110	14.270	13.940	14.150	13.339	16,156,398
2025-10-17	15.300	15.760	14.400	14.430	13.603	30,607,227
2025-10-16	14.690	15.740	14.650	15.210	14.338	37,125,468
2025-10-15	14.670	14.870	13.800	14.730	13.885	23,196,920
2025-10-14	14.300	14.930	14.300	14.460	13.537	25,197,455
2025-10-13	13.960	14.700	13.830	14.250	13.340	14,309,176
2025-10-10	14.180	14.780	14.130	14.410	13.490	14,823,419
2025-10-09	14.860	14.870	14.180	14.260	13.349	20,747,170
2025-09-30	14.280	14.580	14.130	14.290	13.377	12,847,900
2025-09-29	14.850	14.900	13.970	14.170	13.265	25,421,428
2025-09-26	14.720	15.060	14.540	14.960	14.005	11,384,500
2025-09-25	15.630	15.630	14.760	14.810	13.864	25,554,500
2025-09-24	15.250	16.040	15.180	15.730	14.725	17,843,655
2025-09-23	15.760	15.880	15.140	15.430	14.445	16,881,285
2025-09-22	15.090	15.850	15.080	15.830	14.819	35,340,035
2025-09-19	14.970	15.190	14.610	15.090	14.126	17,602,049
2025-09-18	14.750	15.460	14.450	15.060	14.098	22,839,428
2025-09-17	14.820	14.930	14.650	14.750	13.808	11,600,800
2025-09-16	15.310	15.410	14.830	14.970	14.014	12,800,205
2025-09-15	15.250	15.440	14.720	15.200	14.229	19,974,449
2025-09-12	15.040	15.440	14.970	15.200	14.229	15,538,000
2025-09-11	14.900	15.240	14.660	15.160	14.192	22,095,649
2025-09-10	15.540	15.740	14.900	15.050	14.089	36,031,139
2025-09-09	15.810	16.550	15.600	16.050	15.025	37,634,391
2025-09-08	15.710	15.990	15.410	15.530	14.538	20,027,886
2025-09-05	15.820	15.820	15.080	15.670	14.669	26,588,902
2025-09-04	15.700	16.010	15.310	15.820	14.810	25,808,448
2025-09-03	16.750	17.090	15.820	15.900	14.885	37,330,053
2025-09-02	16.000	16.620	15.680	16.500	15.446	46,976,101
2025-09-01	15.320	16.200	15.020	15.790	14.782	42,704,604
2025-08-29	14.200	15.140	14.150	14.760	13.817	33,366,621
2025-08-28	14.350	14.530	13.650	14.250	13.340	28,981,856
2025-08-27	15.250	15.250	14.330	14.360	13.443	32,223,899
2025-08-26	15.320	15.680	15.200	15.240	14.267	25,065,621
2025-08-25	15.350	15.400	15.000	15.280	14.304	27,175,172
2025-08-22	16.030	16.150	15.120	15.200	14.229	38,785,547
2025-08-21	15.810	16.280	15.520	15.970	14.950	29,002,131
2025-08-20	14.900	15.680	14.870	15.590	14.594	29,093,196
2025-08-19	15.470	15.470	14.870	14.960	14.005	20,907,337
2025-08-18	15.250	15.520	15.000	15.360	14.379	21,085,748
2025-08-15	15.070	15.430	14.960	15.260	14.285	17,961,100
2025-08-14	15.930	15.990	14.970	15.020	14.061	29,271,814
2025-08-13	15.880	15.990	15.430	15.920	14.903	22,312,086
2025-08-12	15.700	15.850	15.610	15.790	14.782	15,225,298
2025-08-11	16.330	16.330	15.600	15.690	14.688	34,748,512
2025-08-08	17.100	17.350	16.360	16.590	15.530	29,499,066
2025-08-07	16.300	17.680	16.060	17.000	15.914	36,806,353
2025-08-06	15.420	16.530	15.220	16.440	15.390	30,371,196
2025-08-05	15.080	15.890	15.040	15.480	14.491	24,632,104
2025-08-04	14.370	15.280	14.300	15.160	14.192	32,090,745
2025-08-01	14.380	14.480	14.000	14.220	13.312	16,828,950
2025-07-31	14.600	14.710	14.060	14.380	13.462	28,767,534
2025-07-30	14.010	15.050	13.860	14.680	13.742	36,327,599
2025-07-29	13.670	14.090	13.630	14.090	13.190	15,780,001
2025-07-28	14.060	14.200	13.580	13.740	12.863	20,110,777
2025-07-25	14.140	14.650	14.000	14.170	13.265	21,522,598

← NewerPage 5 of 21 · 1,212 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.