Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	16.390	17.230	14.090	14.090	14.090	11,016,481
2024-01-19	15.840	16.070	15.540	15.660	15.660	1,118,540
2024-01-18	15.810	15.960	15.400	15.740	15.740	1,591,040
2024-01-17	16.050	16.250	15.910	15.920	15.920	785,800
2024-01-16	16.200	16.380	15.920	16.160	16.160	1,178,900
2024-01-15	16.080	16.260	16.050	16.190	16.190	1,084,500
2024-01-12	16.190	16.500	16.110	16.180	16.180	730,800
2024-01-11	16.100	16.280	16.050	16.190	16.190	941,320
2024-01-10	16.250	16.310	15.950	16.190	16.190	841,500
2024-01-09	16.190	16.420	16.000	16.290	16.290	1,100,800
2024-01-08	16.310	16.360	16.090	16.150	16.150	1,076,040
2024-01-05	16.340	16.620	16.200	16.310	16.310	1,087,700
2024-01-04	16.420	16.570	16.260	16.400	16.400	1,063,800
2024-01-03	16.390	16.450	16.150	16.350	16.350	1,531,080
2024-01-02	16.090	16.550	16.070	16.360	16.360	2,502,100
2023-12-29	15.830	16.200	15.830	16.090	16.090	2,349,900
2023-12-28	15.480	15.850	15.280	15.800	15.800	1,109,300
2023-12-27	15.210	15.580	15.020	15.540	15.540	1,033,300
2023-12-26	15.400	15.590	15.140	15.210	15.210	1,029,440
2023-12-25	15.390	15.460	15.130	15.360	15.360	1,480,900
2023-12-22	15.570	15.740	15.280	15.380	15.380	1,360,700
2023-12-21	15.390	15.780	15.080	15.570	15.570	2,124,700
2023-12-20	15.170	15.510	15.170	15.240	15.240	2,147,209
2023-12-19	14.970	15.190	14.920	15.110	15.110	935,280
2023-12-18	14.900	15.120	14.860	15.100	15.100	2,118,371
2023-12-15	14.980	15.040	14.700	14.920	14.920	1,616,240
2023-12-14	15.570	15.570	14.860	14.910	14.910	3,900,740
2023-12-13	15.590	15.820	15.100	15.680	15.680	4,544,271
2023-12-12	15.730	15.810	15.350	15.730	15.730	2,479,211
2023-12-11	15.160	15.660	14.880	15.600	15.600	2,365,800
2023-12-08	15.810	15.820	15.100	15.160	15.160	963,200
2023-12-07	15.940	15.940	15.500	15.700	15.700	834,900
2023-12-06	15.630	15.990	15.530	15.820	15.820	791,400
2023-12-05	15.860	15.950	15.700	15.720	15.720	757,246
2023-12-04	15.820	15.930	15.690	15.860	15.860	1,092,646
2023-12-01	16.010	16.010	15.720	15.800	15.800	1,283,960
2023-11-30	16.020	16.110	15.860	16.010	16.010	962,300
2023-11-29	15.980	16.180	15.950	16.020	16.020	1,040,434
2023-11-28	15.910	16.160	15.890	15.970	15.970	1,235,700
2023-11-27	16.090	16.200	15.840	15.940	15.940	1,598,392
2023-11-24	16.180	16.180	15.970	16.090	16.090	875,034
2023-11-23	15.850	16.190	15.850	16.140	16.140	1,137,600
2023-11-22	16.000	16.080	15.850	15.850	15.850	1,216,100
2023-11-21	16.070	16.200	15.950	16.070	16.070	1,266,800
2023-11-20	16.100	16.110	15.750	16.060	16.060	1,364,305
2023-11-17	15.560	15.920	15.490	15.850	15.850	1,075,820
2023-11-16	15.560	15.800	15.540	15.590	15.590	953,360
2023-11-15	15.500	15.640	15.420	15.560	15.560	821,400
2023-11-14	15.500	15.560	15.320	15.440	15.440	774,160
2023-11-13	15.440	15.560	15.340	15.500	15.500	769,700
2023-11-10	15.340	15.520	15.050	15.380	15.380	1,050,200
2023-11-09	15.330	15.460	15.130	15.420	15.420	1,979,675
2023-11-08	15.220	15.350	15.090	15.170	15.170	1,155,024
2023-11-07	15.320	15.330	15.010	15.220	15.220	1,049,341
2023-11-06	15.250	15.350	15.080	15.260	15.260	1,010,860
2023-11-03	15.060	15.410	15.060	15.140	15.140	848,480
2023-11-02	15.010	15.240	15.000	15.050	15.050	986,900
2023-11-01	14.950	15.220	14.900	15.150	15.150	1,004,700
2023-10-31	14.750	15.060	14.600	14.990	14.990	1,451,720
2023-10-30	15.150	15.190	14.690	14.750	14.750	1,715,600

← NewerPage 12 of 21 · 1,212 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.