Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	14.820	15.230	14.770	15.160	15.160	1,014,400
2023-10-26	14.840	14.910	14.540	14.760	14.760	714,500
2023-10-25	14.710	14.900	14.560	14.840	14.840	911,922
2023-10-24	13.970	14.660	13.950	14.560	14.560	923,556
2023-10-23	14.410	14.410	13.900	13.970	13.970	847,172
2023-10-20	14.360	14.620	14.280	14.340	14.340	549,232
2023-10-19	14.450	14.750	14.260	14.420	14.420	742,040
2023-10-18	14.700	14.840	14.480	14.480	14.480	1,095,360
2023-10-17	14.690	14.820	14.640	14.780	14.780	928,340
2023-10-16	14.580	14.750	14.400	14.580	14.580	1,262,028
2023-10-13	14.740	14.790	14.440	14.580	14.580	1,305,300
2023-10-12	14.700	15.150	14.650	14.800	14.800	1,230,780
2023-10-11	14.940	15.170	14.710	14.840	14.840	1,216,820
2023-10-10	15.050	15.220	14.830	14.870	14.870	1,075,300
2023-10-09	15.260	15.590	14.970	15.050	15.050	1,250,340
2023-09-28	15.270	15.440	15.210	15.350	15.350	749,540
2023-09-27	15.330	15.380	15.010	15.210	15.210	772,953
2023-09-26	15.330	15.410	15.150	15.290	15.290	608,980
2023-09-25	15.370	15.550	15.200	15.320	15.320	1,038,880
2023-09-22	15.540	15.620	15.190	15.530	15.530	1,015,000
2023-09-21	15.450	15.630	15.350	15.480	15.480	789,140
2023-09-20	15.420	15.600	15.350	15.540	15.540	860,540
2023-09-19	15.720	15.720	15.300	15.420	15.420	1,003,000
2023-09-18	15.300	15.770	15.050	15.720	15.720	1,470,000
2023-09-15	15.440	15.440	15.150	15.210	15.210	710,200
2023-09-14	15.640	15.640	15.160	15.360	15.360	1,140,100
2023-09-13	15.520	15.620	15.310	15.500	15.500	900,400
2023-09-12	15.650	15.650	15.340	15.530	15.530	884,240
2023-09-11	15.590	15.840	15.410	15.610	15.610	1,256,300
2023-09-08	15.590	15.670	15.440	15.550	15.550	871,800
2023-09-07	15.950	16.010	15.470	15.550	15.550	1,278,880
2023-09-06	15.900	15.950	15.700	15.950	15.950	1,329,100
2023-09-05	15.890	16.040	15.710	15.900	15.900	1,507,500
2023-09-04	15.590	15.930	15.400	15.890	15.890	2,116,880
2023-09-01	15.640	15.740	15.360	15.490	15.490	1,511,800
2023-08-31	16.160	16.220	15.590	15.660	15.660	1,864,500
2023-08-30	16.020	16.450	15.930	16.070	16.070	2,281,400
2023-08-29	15.030	16.090	14.880	16.020	16.020	2,325,820
2023-08-28	15.700	15.760	15.140	15.190	15.190	1,240,700
2023-08-25	15.230	15.500	15.030	15.090	15.090	1,011,460
2023-08-24	15.620	15.750	15.180	15.260	15.260	1,587,100
2023-08-23	15.750	15.900	15.570	15.830	15.830	1,294,980
2023-08-22	16.150	16.290	15.540	15.700	15.700	1,052,800
2023-08-21	16.090	16.400	15.970	16.200	16.200	1,556,180
2023-08-18	16.060	16.400	15.960	16.040	16.040	1,435,500
2023-08-17	15.480	16.090	15.480	16.050	16.050	1,227,000
2023-08-16	15.870	15.990	15.610	15.610	15.610	800,200
2023-08-15	15.950	16.030	15.730	15.870	15.870	652,600
2023-08-14	15.930	16.020	15.540	15.870	15.870	723,200
2023-08-11	15.900	16.150	15.750	15.800	15.800	795,300
2023-08-10	15.920	15.990	15.700	15.960	15.960	622,900
2023-08-09	16.020	16.180	15.700	15.770	15.770	649,200
2023-08-08	16.160	16.180	15.970	16.020	16.020	644,540
2023-08-07	16.160	16.330	16.010	16.220	16.220	946,956
2023-08-04	16.760	16.760	16.150	16.160	16.160	1,149,096
2023-08-03	16.920	16.920	16.560	16.560	16.560	781,020
2023-08-02	17.080	17.080	16.660	16.900	16.900	793,600
2023-08-01	16.980	17.150	16.820	16.840	16.840	1,150,729
2023-07-31	16.710	17.120	16.710	16.850	16.850	1,436,000
2023-07-28	16.560	16.830	16.400	16.750	16.750	1,095,520

← NewerPage 13 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.