Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.100	15.650	14.980	15.370	15.082	2,049,663
2023-04-26	15.570	15.640	14.960	15.150	14.866	2,322,043
2023-04-25	14.850	15.790	14.760	15.690	15.396	3,248,628
2023-04-24	14.490	15.390	14.490	14.770	14.493	2,147,000
2023-04-21	15.000	15.190	14.400	14.420	14.150	1,724,520
2023-04-20	14.980	15.040	14.730	14.980	14.699	803,721
2023-04-19	15.160	15.160	14.890	14.930	14.650	1,057,086
2023-04-18	14.980	15.200	14.950	15.150	14.866	1,290,400
2023-04-17	15.070	15.320	14.850	14.970	14.690	1,647,500
2023-04-14	15.340	15.400	15.110	15.160	14.876	1,080,300
2023-04-13	15.470	15.530	15.180	15.240	14.954	918,955
2023-04-12	15.840	15.900	15.360	15.470	15.180	1,398,300
2023-04-11	16.280	16.500	15.700	15.840	15.543	1,749,540
2023-04-10	17.230	17.230	16.330	16.410	16.103	1,793,440
2023-04-07	16.950	17.200	16.660	17.160	16.839	1,644,960
2023-04-06	16.620	16.950	16.450	16.850	16.534	1,219,900
2023-04-04	16.710	16.850	16.420	16.710	16.397	1,407,200
2023-04-03	16.820	17.040	16.590	16.720	16.407	2,420,200
2023-03-31	16.890	17.040	16.660	16.820	16.505	1,180,900
2023-03-30	17.090	17.090	16.700	16.880	16.564	1,827,820
2023-03-29	16.870	17.200	16.820	16.920	16.603	1,325,300
2023-03-28	16.610	17.050	16.610	16.800	16.485	1,414,400
2023-03-27	16.650	16.900	16.560	16.770	16.456	1,186,700
2023-03-24	16.650	17.040	16.480	16.760	16.446	1,027,100
2023-03-23	16.500	16.850	16.300	16.510	16.201	1,285,840
2023-03-22	16.120	16.910	16.060	16.700	16.387	1,305,840
2023-03-21	16.050	16.400	15.690	16.390	16.083	1,102,300
2023-03-20	15.860	15.990	15.580	15.730	15.435	789,380
2023-03-17	15.890	16.390	15.670	15.700	15.406	921,600
2023-03-16	16.150	16.180	15.820	15.820	15.524	731,900
2023-03-15	15.900	16.270	15.900	16.130	15.828	574,300
2023-03-14	16.200	16.200	15.720	15.880	15.582	911,000
2023-03-13	16.000	16.430	16.000	16.170	15.867	943,760
2023-03-10	16.380	16.700	16.200	16.250	15.946	916,200
2023-03-09	16.370	16.740	16.210	16.460	16.152	862,600
2023-03-08	16.470	16.560	16.200	16.400	16.093	1,167,200
2023-03-07	16.890	16.950	16.390	16.430	16.122	1,037,320
2023-03-06	17.000	17.200	16.770	16.890	16.574	826,540
2023-03-03	17.170	17.360	16.950	17.010	16.691	942,460
2023-03-02	17.280	17.420	17.100	17.170	16.848	827,240
2023-03-01	17.100	17.380	16.850	17.300	16.976	1,349,780
2023-02-28	17.140	17.270	16.890	17.100	16.780	966,100
2023-02-27	16.900	17.150	16.830	16.900	16.583	1,470,388
2023-02-24	17.180	17.240	16.880	16.970	16.652	1,053,688
2023-02-23	17.070	17.560	16.950	17.140	16.819	1,913,800
2023-02-22	16.860	17.090	16.770	17.070	16.750	1,727,200
2023-02-21	17.080	17.090	16.770	16.900	16.583	900,000
2023-02-20	16.560	17.170	16.550	17.070	16.750	1,835,671
2023-02-17	16.410	16.770	16.360	16.570	16.260	1,131,746
2023-02-16	16.980	17.150	16.210	16.330	16.024	1,405,700
2023-02-15	17.190	17.190	16.890	16.960	16.642	1,114,900
2023-02-14	16.940	17.140	16.860	17.040	16.721	1,690,203
2023-02-13	16.660	17.010	16.500	16.830	16.515	1,872,448
2023-02-10	17.050	17.050	16.640	16.660	16.348	1,713,708
2023-02-09	17.160	17.340	16.950	17.090	16.770	1,452,740
2023-02-08	17.350	17.380	17.110	17.340	17.015	1,155,400
2023-02-07	17.120	17.600	17.060	17.390	17.064	1,550,415
2023-02-06	17.100	17.200	16.850	17.120	16.799	1,297,700
2023-02-03	16.900	17.070	16.710	17.040	16.721	1,214,300
2023-02-02	17.170	17.220	16.900	16.910	16.593	1,083,808

← NewerPage 15 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.