Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.040 | 8.040 | 7.800 | 7.850 | 7.850 | 11,333,603 |
| 2026-10-21 | 8.150 | 8.200 | 8.010 | 8.030 | 8.030 | 8,371,199 |
| 2026-10-20 | 8.140 | 8.190 | 8.060 | 8.170 | 8.170 | 7,598,000 |
| 2026-10-19 | 8.230 | 8.410 | 8.110 | 8.170 | 8.170 | 11,933,400 |
| 2026-10-16 | 8.250 | 8.420 | 8.200 | 8.280 | 8.280 | 7,233,919 |
| 2026-10-15 | 8.290 | 8.400 | 8.140 | 8.180 | 8.180 | 9,680,761 |
| 2026-10-14 | 8.470 | 8.500 | 8.320 | 8.350 | 8.350 | 6,286,400 |
| 2026-10-13 | 8.460 | 8.570 | 8.330 | 8.500 | 8.500 | 8,439,700 |
| 2026-10-12 | 8.760 | 8.800 | 8.560 | 8.580 | 8.580 | 11,166,700 |
| 2026-10-09 | 8.510 | 8.820 | 8.430 | 8.780 | 8.780 | 18,201,553 |
| 2026-10-08 | 8.300 | 8.490 | 8.260 | 8.450 | 8.450 | 12,485,665 |
| 2026-09-30 | 8.120 | 8.330 | 8.110 | 8.300 | 8.300 | 9,839,564 |
| 2026-09-29 | 8.230 | 8.330 | 8.060 | 8.110 | 8.110 | 15,578,382 |
| 2026-09-28 | 8.480 | 8.490 | 8.260 | 8.300 | 8.300 | 8,157,401 |
| 2026-09-24 | 8.600 | 8.650 | 8.440 | 8.470 | 8.470 | 8,540,076 |
| 2026-09-23 | 8.780 | 8.780 | 8.600 | 8.610 | 8.610 | 9,904,916 |
| 2026-09-22 | 8.990 | 9.020 | 8.880 | 8.900 | 8.700 | 11,491,033 |
| 2026-09-21 | 9.030 | 9.040 | 8.870 | 8.980 | 8.778 | 10,472,874 |
Page 1 of 1 · 18 trading days
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.