Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	17.070	17.170	16.860	17.170	16.848	1,331,915
2023-01-31	16.790	17.290	16.600	17.070	16.750	1,186,701
2023-01-30	16.920	17.380	16.700	16.790	16.475	1,467,389
2023-01-20	16.600	16.900	16.530	16.880	16.564	1,065,340
2023-01-19	16.500	16.740	16.380	16.560	16.250	1,082,600
2023-01-18	16.480	16.600	16.380	16.500	16.191	732,874
2023-01-17	16.510	16.800	16.370	16.440	16.132	920,120
2023-01-16	16.590	16.920	16.430	16.460	16.152	1,838,680
2023-01-13	16.270	16.480	16.030	16.410	16.103	1,229,700
2023-01-12	16.370	16.530	16.150	16.210	15.906	1,394,200
2023-01-11	16.690	16.750	16.300	16.350	16.044	1,273,674
2023-01-10	16.700	16.990	16.530	16.580	16.269	1,114,160
2023-01-09	16.830	16.970	16.600	16.730	16.417	1,332,640
2023-01-06	16.680	17.160	16.600	16.820	16.505	1,946,440
2023-01-05	16.600	16.870	16.300	16.650	16.338	2,125,593
2023-01-04	16.090	16.750	16.030	16.590	16.279	2,438,401
2023-01-03	16.000	16.330	15.900	16.090	15.789	2,362,215
2022-12-30	15.630	15.930	15.510	15.920	15.622	1,155,740
2022-12-29	15.710	15.740	15.520	15.550	15.259	1,153,281
2022-12-28	15.450	15.800	15.020	15.710	15.416	1,432,043
2022-12-27	15.800	15.800	15.400	15.450	15.161	790,915
2022-12-26	15.370	15.700	15.370	15.660	15.367	819,300
2022-12-23	15.250	15.580	15.170	15.370	15.082	942,080
2022-12-22	15.500	15.820	15.230	15.350	15.062	1,011,575
2022-12-21	15.390	15.630	15.270	15.370	15.082	912,355
2022-12-20	15.340	15.550	15.100	15.370	15.082	822,940
2022-12-19	15.870	15.890	15.310	15.430	15.141	1,062,700
2022-12-16	15.820	15.850	15.580	15.800	15.504	1,092,340
2022-12-15	16.060	16.080	15.700	15.760	15.465	1,069,000
2022-12-14	15.820	16.300	15.790	15.890	15.592	1,399,100
2022-12-13	16.140	16.140	15.800	16.000	15.700	1,382,800
2022-12-12	16.000	16.040	15.760	16.000	15.700	2,027,954
2022-12-09	16.130	16.190	15.910	15.980	15.681	1,314,000
2022-12-08	16.090	16.260	15.900	16.030	15.730	2,397,940
2022-12-07	15.640	16.070	15.520	16.030	15.730	2,920,897
2022-12-06	15.800	15.870	15.470	15.640	15.347	1,738,846
2022-12-05	15.400	15.870	15.350	15.830	15.533	2,184,881
2022-12-02	15.050	15.350	15.030	15.300	15.013	1,546,952
2022-12-01	15.040	15.350	15.030	15.060	14.778	1,003,800
2022-11-30	15.170	15.330	14.880	14.990	14.709	1,154,006
2022-11-29	14.820	15.190	14.550	15.090	14.807	971,400
2022-11-28	15.100	15.310	14.600	14.910	14.631	964,300
2022-11-25	15.270	15.480	15.120	15.160	14.876	931,100
2022-11-24	14.940	15.280	14.940	15.240	14.954	926,000
2022-11-23	15.300	15.350	14.850	14.980	14.699	985,754
2022-11-22	15.650	15.690	15.200	15.300	15.013	1,205,679
2022-11-21	15.560	15.770	15.430	15.630	15.337	1,841,532
2022-11-18	15.700	15.800	15.510	15.640	15.347	1,800,081
2022-11-17	15.490	15.710	15.370	15.700	15.406	2,111,100
2022-11-16	15.290	15.640	15.200	15.480	15.190	1,629,840
2022-11-15	15.060	15.290	14.930	15.290	15.004	1,376,616
2022-11-14	15.120	15.350	14.960	15.060	14.778	1,316,668
2022-11-11	15.350	15.520	14.920	14.990	14.709	2,589,436
2022-11-10	15.000	15.350	14.760	15.280	14.994	1,949,489
2022-11-09	15.070	15.300	14.920	15.000	14.719	959,080
2022-11-08	15.030	15.450	14.810	15.180	14.896	1,439,175
2022-11-07	14.970	15.100	14.800	15.030	14.748	1,036,089
2022-11-04	14.830	15.010	14.710	14.920	14.640	947,700
2022-11-03	14.660	14.890	14.550	14.760	14.483	1,050,540
2022-11-02	14.860	14.970	14.610	14.670	14.395	1,196,829

← NewerPage 16 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.