Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.010	10.260	9.860	9.930	9.930	1,503,740
2024-07-23	10.350	10.360	10.040	10.080	10.080	1,237,000
2024-07-22	10.220	10.310	10.120	10.260	10.260	1,367,600
2024-07-19	10.000	10.320	9.990	10.220	10.220	1,679,005
2024-07-18	10.130	10.160	9.800	10.070	10.070	2,117,200
2024-07-17	10.310	10.360	10.110	10.170	10.170	1,761,600
2024-07-16	10.360	10.460	10.250	10.340	10.340	1,068,300
2024-07-15	10.630	10.670	10.370	10.390	10.390	1,398,500
2024-07-12	10.810	10.920	10.630	10.720	10.720	1,536,100
2024-07-11	10.610	10.820	10.550	10.800	10.800	1,751,400
2024-07-10	10.600	10.660	10.430	10.440	10.440	1,280,600
2024-07-09	10.330	10.630	10.200	10.610	10.610	1,679,100
2024-07-08	10.770	10.800	10.380	10.430	10.430	1,828,000
2024-07-05	10.580	10.580	10.580	10.580	10.580	0
2024-07-04	11.010	11.080	10.520	10.580	10.580	3,383,740
2024-07-03	11.260	11.300	11.020	11.030	11.030	1,848,300
2024-07-02	11.240	11.370	11.160	11.280	11.280	1,634,100
2024-07-01	11.280	11.630	11.010	11.230	11.230	2,356,500
2024-06-28	11.260	11.600	11.260	11.390	11.390	1,366,500
2024-06-27	11.790	11.790	11.360	11.400	11.400	1,748,000
2024-06-26	11.520	11.820	11.450	11.750	11.750	2,092,700
2024-06-25	11.300	11.690	11.250	11.490	11.490	1,878,800
2024-06-24	11.680	11.680	11.220	11.300	11.300	2,362,400
2024-06-21	11.850	11.880	11.660	11.720	11.720	1,398,300
2024-06-20	12.240	12.240	11.750	11.810	11.810	2,512,700
2024-06-19	12.120	12.250	11.950	12.150	12.150	2,417,400
2024-06-18	12.000	12.170	11.830	12.110	12.110	2,207,700
2024-06-17	11.880	11.970	11.730	11.880	11.880	1,930,900
2024-06-14	11.970	12.110	11.820	11.900	11.900	2,065,200
2024-06-13	12.110	12.210	11.910	11.980	11.980	2,412,900
2024-06-12	11.950	12.180	11.850	12.030	12.030	2,906,800
2024-06-11	11.760	12.000	11.470	11.940	11.940	2,720,300
2024-06-07	11.200	11.810	11.200	11.760	11.760	3,971,340
2024-06-06	11.970	12.090	11.200	11.300	11.300	4,578,790
2024-06-05	12.410	12.410	12.000	12.040	12.040	3,101,880
2024-06-04	12.670	12.700	12.260	12.410	12.410	3,326,620
2024-06-03	13.000	13.000	12.570	12.770	12.770	3,157,900
2024-05-31	13.100	13.170	12.830	12.980	12.980	3,348,440
2024-05-30	12.990	13.190	12.890	13.060	13.060	3,500,100
2024-05-29	13.120	13.240	12.940	13.010	13.010	3,893,200
2024-05-28	13.690	13.690	13.100	13.120	13.120	4,541,580
2024-05-27	13.560	13.670	13.340	13.660	13.660	3,237,147
2024-05-24	14.140	14.250	13.450	13.550	13.550	5,755,497
2024-05-23	14.000	14.450	13.830	14.180	14.180	5,410,947
2024-05-22	14.350	14.470	14.000	14.110	14.110	4,904,040
2024-05-21	14.610	14.610	14.190	14.270	14.270	5,195,167
2024-05-20	14.280	14.790	14.250	14.700	14.700	9,689,067
2024-05-17	14.190	14.260	13.850	14.190	14.190	5,667,945
2024-05-16	13.950	14.350	13.950	14.130	14.130	5,967,990
2024-05-15	14.100	14.400	13.880	13.930	13.930	5,605,694
2024-05-14	13.990	14.260	13.730	14.220	14.220	6,970,947
2024-05-13	14.810	14.850	13.840	13.960	13.960	9,507,414
2024-05-10	15.510	15.560	14.770	15.020	15.020	10,226,220
2024-05-09	15.870	15.880	15.430	15.610	15.610	13,278,540
2024-05-08	15.110	16.810	14.900	16.370	16.370	21,134,193
2024-05-07	14.860	15.290	14.600	15.280	15.280	13,264,283
2024-05-06	14.620	15.100	14.460	14.960	14.960	12,023,392
2024-04-30	15.090	15.500	14.320	14.620	14.620	16,767,157
2024-04-29	15.800	16.000	15.350	15.520	15.520	17,162,997
2024-04-26	15.920	17.580	15.920	16.200	16.200	26,741,646

← NewerPage 10 of 21 · 1,216 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.