Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.200	17.380	15.000	17.380	17.380	30,971,916
2024-04-24	15.800	15.800	15.800	15.800	15.800	2,616,300
2024-04-23	17.560	17.560	17.560	17.560	17.560	480,400
2024-04-22	23.850	23.850	19.510	19.510	19.510	32,534,949
2024-04-19	21.000	21.680	20.350	21.680	21.680	13,443,498
2024-04-18	19.710	19.710	19.710	19.710	19.710	1,059,560
2024-04-17	17.920	17.920	17.920	17.920	17.920	1,450,218
2024-04-16	16.290	16.290	16.290	16.290	16.290	3,335,880
2024-04-15	13.600	14.810	13.600	14.810	14.810	15,226,957
2024-04-12	12.120	13.460	12.120	13.460	13.460	10,463,944
2024-04-11	11.910	12.280	11.750	12.240	12.240	2,928,180
2024-04-10	12.170	12.200	11.780	12.010	12.010	3,115,800
2024-04-09	12.050	12.280	11.960	12.270	12.270	3,243,840
2024-04-08	12.460	12.500	12.000	12.120	12.120	4,062,500
2024-04-03	12.500	12.740	12.100	12.660	12.660	6,314,400
2024-04-02	12.900	13.150	12.400	12.560	12.560	9,877,581
2024-04-01	11.840	13.200	11.730	13.200	13.200	10,896,388
2024-03-29	11.550	12.540	11.550	12.000	12.000	1,874,394
2024-03-28	11.300	11.630	11.150	11.400	11.400	2,036,474
2024-03-27	11.450	11.600	11.100	11.110	11.110	1,456,600
2024-03-26	11.290	11.640	11.110	11.450	11.450	1,553,600
2024-03-25	11.720	11.880	11.300	11.400	11.400	1,953,800
2024-03-22	11.880	12.090	11.630	11.650	11.650	1,497,550
2024-03-21	11.860	12.090	11.620	11.880	11.880	1,960,300
2024-03-20	11.580	11.940	11.560	11.830	11.830	1,826,100
2024-03-19	11.650	11.730	11.470	11.580	11.580	1,867,900
2024-03-18	11.300	11.650	11.240	11.600	11.600	2,329,700
2024-03-15	10.980	11.260	10.940	11.200	11.200	1,328,100
2024-03-14	11.080	11.180	10.860	10.980	10.980	1,467,800
2024-03-13	11.110	11.250	10.840	11.100	11.100	1,693,252
2024-03-12	10.840	11.180	10.700	11.140	11.140	1,917,100
2024-03-11	10.450	10.850	10.410	10.840	10.840	2,145,800
2024-03-08	10.480	10.570	10.310	10.520	10.520	1,231,200
2024-03-07	10.520	10.680	10.320	10.420	10.420	1,551,180
2024-03-06	10.240	10.500	10.150	10.430	10.430	1,448,238
2024-03-05	10.510	10.510	10.180	10.230	10.230	1,779,700
2024-03-04	10.550	10.800	10.260	10.510	10.510	2,044,100
2024-03-01	10.620	10.820	10.400	10.530	10.530	2,160,028
2024-02-29	10.000	10.740	9.830	10.620	10.620	3,887,200
2024-02-28	11.550	11.950	10.400	10.400	10.400	4,464,480
2024-02-27	11.090	11.600	10.980	11.550	11.550	1,798,840
2024-02-26	10.940	11.420	10.900	11.090	11.090	3,071,763
2024-02-23	10.610	10.850	10.460	10.800	10.800	2,081,700
2024-02-22	10.080	10.560	10.080	10.500	10.500	2,311,636
2024-02-21	9.720	10.650	9.640	10.160	10.160	2,689,190
2024-02-20	9.670	9.750	9.410	9.710	9.710	2,222,083
2024-02-19	9.200	9.770	9.200	9.530	9.530	3,472,604
2024-02-08	8.230	9.090	7.720	9.090	9.090	4,813,624
2024-02-07	8.870	8.970	7.990	8.260	8.260	4,711,586
2024-02-06	9.050	9.180	8.580	8.830	8.830	4,704,247
2024-02-05	10.370	10.370	9.520	9.530	9.530	3,581,899
2024-02-02	11.240	11.690	10.170	10.580	10.580	3,045,675
2024-02-01	11.490	11.500	10.860	11.260	11.260	3,191,700
2024-01-31	12.200	12.200	11.350	11.360	11.360	3,045,675
2024-01-30	12.830	12.940	12.010	12.200	12.200	2,275,640
2024-01-29	13.430	13.540	12.770	12.880	12.880	2,950,000
2024-01-26	13.390	13.610	13.150	13.200	13.200	2,755,000
2024-01-25	12.790	13.410	12.500	13.400	13.400	5,073,240
2024-01-24	12.680	12.810	12.220	12.660	12.660	9,038,025
2024-01-23	12.940	13.180	12.680	12.680	12.680	6,729,581

← NewerPage 11 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.