Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.850	16.900	16.520	16.560	16.560	1,179,540
2023-07-26	16.870	16.960	16.590	16.670	16.670	1,214,400
2023-07-25	17.090	17.100	16.710	16.870	16.870	1,270,018
2023-07-24	17.350	17.880	16.850	16.980	16.980	1,283,972
2023-07-21	17.420	17.520	17.150	17.210	17.210	1,047,431
2023-07-20	17.470	17.680	17.230	17.330	17.330	1,083,605
2023-07-19	17.400	17.440	17.170	17.350	17.350	786,717
2023-07-18	17.270	17.520	17.080	17.400	17.400	819,180
2023-07-17	17.270	17.330	16.900	17.270	17.270	867,000
2023-07-14	17.400	17.480	17.110	17.170	17.170	1,091,300
2023-07-13	17.510	17.690	17.250	17.370	17.370	798,200
2023-07-12	17.710	17.740	17.380	17.440	17.440	720,640
2023-07-11	17.350	17.750	17.350	17.620	17.620	980,740
2023-07-10	17.690	17.800	17.240	17.380	17.380	1,289,400
2023-07-07	17.340	17.800	17.340	17.700	17.700	1,640,820
2023-07-06	17.420	17.830	17.360	17.430	17.430	1,561,661
2023-07-05	17.260	17.740	17.250	17.470	17.470	1,393,600
2023-07-04	17.350	17.700	17.130	17.280	17.280	1,427,400
2023-07-03	17.510	17.560	16.940	17.260	17.260	2,181,520
2023-06-30	17.000	17.620	16.890	17.550	17.550	1,771,441
2023-06-29	16.110	17.150	16.030	17.010	17.010	1,848,800
2023-06-28	16.350	16.430	16.000	16.310	16.310	756,780
2023-06-27	15.930	16.430	15.720	16.310	16.310	1,005,126
2023-06-26	15.870	16.270	15.710	15.820	15.820	710,280
2023-06-21	15.840	16.160	15.810	15.880	15.880	922,900
2023-06-20	15.940	16.000	15.790	15.920	15.920	522,240
2023-06-19	16.080	16.120	15.760	15.850	15.850	958,900
2023-06-16	16.260	16.330	16.000	16.070	16.070	748,900
2023-06-15	16.290	16.530	16.200	16.260	16.260	754,140
2023-06-14	16.370	16.370	16.000	16.310	16.310	663,300
2023-06-13	16.030	16.310	15.860	16.200	16.200	718,140
2023-06-12	15.900	16.200	15.660	16.190	16.190	810,680
2023-06-09	16.300	16.300	15.800	15.920	15.920	644,178
2023-06-08	15.890	16.140	15.740	16.010	16.010	897,040
2023-06-07	15.890	16.080	15.710	15.820	15.820	478,800
2023-06-06	16.540	16.600	16.000	16.010	15.710	882,700
2023-06-05	16.210	16.560	16.080	16.540	16.230	1,153,585
2023-06-02	16.110	16.270	15.660	16.220	15.916	892,300
2023-06-01	16.080	16.390	15.960	16.060	15.759	1,020,440
2023-05-31	16.590	16.600	16.010	16.100	15.798	940,820
2023-05-30	16.290	16.550	16.170	16.500	16.191	1,442,837
2023-05-29	16.100	16.360	15.850	16.280	15.975	1,517,500
2023-05-26	15.850	16.340	15.640	16.210	15.906	1,685,450
2023-05-25	15.970	15.970	15.480	15.800	15.504	1,012,300
2023-05-24	15.860	16.130	15.760	15.900	15.602	697,300
2023-05-23	15.890	16.100	15.740	15.950	15.651	1,155,380
2023-05-22	15.530	15.800	15.250	15.770	15.475	981,100
2023-05-19	15.490	15.650	15.260	15.460	15.170	872,900
2023-05-18	15.120	15.570	15.120	15.490	15.200	1,072,813
2023-05-17	15.400	15.400	15.040	15.270	14.984	856,300
2023-05-16	15.260	15.350	15.030	15.110	14.827	921,200
2023-05-15	15.110	15.400	14.900	15.260	14.974	1,234,600
2023-05-12	15.080	15.280	14.770	15.000	14.719	1,139,479
2023-05-11	15.110	15.160	14.940	15.070	14.788	716,100
2023-05-10	15.030	15.190	14.870	14.970	14.690	1,023,940
2023-05-09	15.270	15.580	14.870	14.940	14.660	1,424,320
2023-05-08	15.780	15.920	15.400	15.480	15.190	952,135
2023-05-05	16.120	16.120	15.460	15.750	15.455	1,085,432
2023-05-04	15.460	16.170	15.350	16.080	15.779	1,896,440
2023-04-28	15.390	15.820	15.220	15.680	15.386	1,406,000

← NewerPage 14 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.