Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 8.900 | 8.970 | 8.890 | 8.940 | 8.739 | 7,333,118 |
| 2026-09-17 | 8.870 | 8.900 | 8.750 | 8.840 | 8.641 | 7,774,479 |
| 2026-09-16 | 8.880 | 8.920 | 8.720 | 8.880 | 8.680 | 8,463,602 |
| 2026-09-15 | 9.090 | 9.090 | 8.800 | 8.890 | 8.690 | 13,705,202 |
| 2026-09-14 | 9.080 | 9.180 | 9.000 | 9.130 | 8.925 | 7,377,682 |
| 2026-09-11 | 9.250 | 9.250 | 8.940 | 9.090 | 8.886 | 15,565,998 |
| 2026-09-10 | 9.400 | 9.440 | 9.260 | 9.360 | 9.150 | 11,478,000 |
| 2026-09-09 | 9.500 | 9.550 | 9.340 | 9.470 | 9.257 | 13,866,211 |
| 2026-09-08 | 9.350 | 9.710 | 9.350 | 9.580 | 9.365 | 24,712,680 |
| 2026-09-07 | 9.530 | 9.650 | 9.330 | 9.360 | 9.150 | 27,018,200 |
| 2026-09-04 | 9.600 | 9.860 | 9.500 | 9.670 | 9.453 | 20,721,744 |
| 2026-09-03 | 9.450 | 9.640 | 9.450 | 9.460 | 9.247 | 16,408,483 |
| 2026-09-02 | 9.730 | 9.810 | 9.270 | 9.400 | 9.189 | 28,766,663 |
| 2026-09-01 | 9.700 | 10.080 | 9.660 | 9.900 | 9.678 | 21,377,600 |
| 2026-08-31 | 10.100 | 10.160 | 9.430 | 9.730 | 9.511 | 34,555,999 |
| 2026-08-28 | 9.950 | 10.420 | 9.830 | 10.400 | 10.166 | 31,145,000 |
| 2026-08-27 | 9.560 | 10.350 | 9.490 | 9.950 | 9.726 | 33,744,648 |
| 2026-08-26 | 9.410 | 9.750 | 9.350 | 9.610 | 9.394 | 19,770,199 |
| 2026-08-25 | 9.650 | 9.860 | 9.530 | 9.550 | 9.335 | 19,389,800 |
| 2026-08-24 | 10.110 | 10.170 | 9.540 | 9.630 | 9.414 | 24,956,100 |
| 2026-08-21 | 10.180 | 10.270 | 9.930 | 9.970 | 9.746 | 27,041,845 |
| 2026-08-20 | 10.140 | 10.480 | 9.980 | 10.170 | 9.942 | 41,463,298 |
| 2026-08-19 | 10.100 | 10.100 | 9.530 | 9.560 | 9.345 | 28,881,300 |
| 2026-08-18 | 10.280 | 10.370 | 10.110 | 10.250 | 10.020 | 17,876,282 |
| 2026-08-17 | 10.310 | 10.440 | 10.120 | 10.300 | 10.069 | 19,502,544 |
| 2026-08-14 | 10.560 | 10.610 | 10.170 | 10.250 | 10.020 | 25,702,800 |
| 2026-08-13 | 11.150 | 11.630 | 10.590 | 10.630 | 10.391 | 32,760,600 |
| 2026-08-12 | 10.930 | 11.340 | 10.770 | 11.150 | 10.899 | 35,493,900 |
| 2026-08-11 | 11.540 | 11.950 | 10.950 | 11.010 | 10.763 | 65,371,771 |
| 2026-08-10 | 10.800 | 11.650 | 10.660 | 11.650 | 11.388 | 34,694,387 |
| 2026-08-07 | 10.690 | 10.770 | 10.360 | 10.590 | 10.352 | 20,568,421 |
| 2026-08-06 | 11.030 | 11.200 | 10.630 | 10.690 | 10.450 | 34,491,095 |
| 2026-08-05 | 10.070 | 10.770 | 10.030 | 10.650 | 10.411 | 36,436,763 |
| 2026-08-04 | 10.220 | 10.370 | 10.030 | 10.070 | 9.844 | 22,963,121 |
| 2026-08-03 | 10.840 | 10.900 | 10.120 | 10.220 | 9.990 | 32,830,700 |
| 2026-07-31 | 10.490 | 10.950 | 10.490 | 10.890 | 10.645 | 25,166,579 |
| 2026-07-30 | 10.670 | 11.080 | 10.530 | 10.700 | 10.460 | 30,215,200 |
| 2026-07-29 | 10.340 | 10.790 | 10.330 | 10.660 | 10.420 | 27,279,414 |
| 2026-07-28 | 10.300 | 10.520 | 9.990 | 10.410 | 10.176 | 27,198,306 |
| 2026-07-27 | 9.920 | 10.590 | 9.900 | 10.390 | 10.157 | 28,499,181 |
| 2026-07-24 | 10.140 | 10.160 | 9.780 | 9.880 | 9.658 | 16,586,200 |
| 2026-07-23 | 10.250 | 10.440 | 9.950 | 10.300 | 10.069 | 23,877,910 |
| 2026-07-22 | 9.830 | 10.400 | 9.710 | 10.380 | 10.147 | 36,506,226 |
Page 1 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.