Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.000	30.100	26.500	29.760	29.760	5,668,440
2026-10-16	28.930	31.000	28.360	28.540	28.540	3,894,040
2026-10-15	30.600	30.600	28.880	28.950	28.950	4,599,800
2026-10-14	33.320	34.290	30.960	30.980	30.980	4,279,600
2026-10-13	31.200	34.640	30.750	34.000	34.000	6,953,800
2026-10-12	36.720	37.600	32.990	32.990	32.990	6,436,000
2026-10-09	37.390	37.650	35.490	36.650	36.650	5,730,200
2026-10-08	39.510	41.080	36.680	37.370	37.370	6,685,700
2026-09-30	39.000	41.100	38.710	39.500	39.500	8,431,100
2026-09-29	36.800	38.100	35.630	37.880	37.880	4,756,800
2026-09-28	36.000	38.870	35.100	36.220	36.220	5,882,269
2026-09-24	37.000	37.880	35.620	35.700	35.700	4,616,200
2026-09-23	38.000	38.490	35.600	36.640	36.640	5,719,440
2026-09-22	36.490	38.050	35.560	37.300	37.300	6,620,940
2026-09-21	35.580	37.090	35.400	36.490	36.490	5,949,100
2026-09-18	34.450	36.450	33.770	35.580	35.580	6,852,500
2026-09-17	34.920	35.860	34.010	34.950	34.950	8,496,280
2026-09-16	32.500	34.380	32.150	34.280	34.280	8,197,100
2026-09-15	32.700	33.540	31.590	32.590	32.590	12,064,612
2026-09-14	28.470	31.390	28.150	31.390	31.390	4,736,582
2026-09-11	29.000	29.970	27.720	28.540	28.540	7,255,600
2026-09-10	27.270	29.440	25.700	28.950	28.950	6,780,732
2026-09-09	26.810	27.450	26.210	27.150	27.150	3,620,100
2026-09-08	26.600	27.200	25.980	26.800	26.800	3,305,631
2026-09-07	25.260	26.790	25.260	26.610	26.610	2,552,100
2026-09-04	25.590	25.880	24.950	25.250	25.250	2,699,901
2026-09-03	25.180	25.900	25.180	25.680	25.680	2,866,500
2026-09-02	24.600	25.300	24.250	25.280	25.280	2,973,800
2026-09-01	24.700	25.880	24.460	24.840	24.840	4,465,900
2026-08-31	23.960	25.170	23.260	25.000	25.000	4,537,400
2026-08-28	24.020	24.240	23.700	24.080	24.080	2,611,400
2026-08-27	23.710	24.370	23.660	23.870	23.870	3,380,800
2026-08-26	24.500	25.110	23.760	23.780	23.780	3,743,000
2026-08-25	24.020	26.250	24.020	24.500	24.500	6,025,520
2026-08-24	28.600	28.600	25.170	25.170	25.170	3,813,700
2026-08-21	27.470	28.360	26.810	27.970	27.970	3,834,520
2026-08-20	26.520	27.470	25.380	27.260	27.260	4,929,700
2026-08-19	27.000	29.200	26.280	26.280	26.280	6,887,900
2026-08-18	29.440	29.610	26.500	27.290	27.290	8,170,400
2026-08-17	26.550	29.210	26.550	29.210	29.210	2,269,900
2026-08-14	26.720	27.500	26.300	26.550	26.550	2,268,700
2026-08-13	27.400	27.860	26.880	26.980	26.980	2,873,100
2026-08-12	27.810	28.800	27.100	27.200	27.200	3,782,541
2026-08-11	27.000	28.550	26.000	27.800	27.800	4,299,200
2026-08-10	28.650	28.980	26.850	27.250	27.250	5,115,200
2026-08-07	28.030	28.960	26.500	28.500	28.500	6,407,995
2026-08-06	26.430	28.210	25.830	28.170	28.170	7,579,824
2026-08-05	24.100	26.140	23.500	26.140	26.140	2,459,400
2026-08-04	22.190	23.770	21.920	23.760	23.760	3,349,600
2026-08-03	21.280	22.550	21.280	22.110	22.110	4,155,500
2026-07-31	20.380	21.860	20.380	21.550	21.550	5,585,000
2026-07-30	20.960	21.290	19.750	19.870	19.870	3,525,100
2026-07-29	21.720	22.580	20.770	21.100	21.100	4,585,442
2026-07-28	21.590	23.550	21.290	21.830	21.830	5,948,402
2026-07-27	19.600	21.590	19.210	21.590	21.590	2,556,422
2026-07-24	19.490	19.850	19.020	19.630	19.630	1,750,100
2026-07-23	19.490	19.990	19.320	19.680	19.680	1,757,700
2026-07-22	19.740	20.430	19.440	19.780	19.780	2,689,140
2026-07-21	20.000	20.300	18.200	19.900	19.900	4,156,100
2026-07-20	22.630	22.770	20.000	20.000	20.000	3,855,500

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.3000 CNY
2022-06-30	0.3000 CNY
2021-05-11	0.5000 CNY
2020-06-03	0.7000 CNY
2019-05-10	0.8000 CNY

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