Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.500	14.800	14.440	14.760	14.483	1,342,733
2022-10-31	14.020	14.540	13.800	14.410	14.140	1,569,252
2022-10-28	14.520	14.710	13.900	13.900	13.640	1,244,600
2022-10-27	14.370	14.820	14.370	14.640	14.366	1,221,500
2022-10-26	13.880	14.410	13.880	14.270	14.003	1,057,000
2022-10-25	14.110	14.110	13.750	13.880	13.620	875,900
2022-10-24	14.490	14.490	14.010	14.110	13.846	816,400
2022-10-21	14.440	14.470	14.180	14.260	13.993	847,100
2022-10-20	14.340	14.600	14.200	14.320	14.052	721,440
2022-10-19	14.530	14.710	14.300	14.440	14.169	851,000
2022-10-18	14.510	14.650	14.260	14.520	14.248	1,014,000
2022-10-17	14.180	14.560	14.180	14.470	14.199	906,128
2022-10-14	14.070	14.430	14.070	14.300	14.032	919,573
2022-10-13	13.910	14.140	13.870	14.070	13.806	789,306
2022-10-12	13.710	13.990	13.400	13.980	13.718	974,073
2022-10-11	13.350	13.800	13.310	13.710	13.453	1,228,477
2022-10-10	13.750	13.750	13.240	13.280	13.031	1,113,400
2022-09-30	14.040	14.180	13.440	13.450	13.198	914,140
2022-09-29	13.880	14.110	13.750	13.780	13.522	921,240
2022-09-28	13.990	14.150	13.800	13.800	13.541	828,400
2022-09-27	13.640	13.960	13.590	13.930	13.669	916,900
2022-09-26	13.810	13.920	13.500	13.620	13.365	776,331
2022-09-23	14.230	14.310	13.860	13.970	13.708	787,452
2022-09-22	14.370	14.420	14.120	14.170	13.905	666,400
2022-09-21	14.250	14.440	14.050	14.360	14.091	553,494
2022-09-20	14.090	14.310	14.080	14.250	13.983	796,220
2022-09-19	14.300	14.300	13.760	13.950	13.689	1,121,900
2022-09-16	14.280	14.710	14.200	14.200	13.934	1,134,600
2022-09-15	15.290	15.340	14.300	14.530	14.258	1,953,888
2022-09-14	15.200	15.310	15.040	15.190	14.905	986,900
2022-09-13	15.320	15.550	15.210	15.430	15.141	772,539
2022-09-09	15.430	15.490	15.060	15.320	15.033	824,800
2022-09-08	15.660	15.950	15.210	15.220	14.935	1,371,400
2022-09-07	15.590	15.720	15.530	15.620	15.327	1,192,900
2022-09-06	15.760	15.800	15.300	15.590	15.298	1,139,500
2022-09-05	15.520	15.640	15.370	15.580	15.288	1,207,940
2022-09-02	15.680	15.740	15.330	15.520	15.229	1,533,980
2022-09-01	15.600	15.910	15.440	15.560	15.268	1,443,200
2022-08-31	16.030	16.140	15.300	15.500	15.210	2,101,440
2022-08-30	15.730	16.350	15.730	15.910	15.612	2,435,380
2022-08-29	15.220	16.000	15.150	15.910	15.612	2,420,240
2022-08-26	15.250	16.250	15.250	15.640	15.347	4,201,920
2022-08-25	15.310	15.400	14.860	15.020	14.739	1,473,776
2022-08-24	15.870	15.880	15.180	15.210	14.925	1,979,709
2022-08-23	15.870	15.920	15.580	15.880	15.582	1,680,995
2022-08-22	15.940	16.110	15.730	15.780	15.484	1,874,199
2022-08-19	16.390	16.680	15.920	16.060	15.759	3,113,728
2022-08-18	16.400	16.470	16.120	16.390	16.083	2,549,449
2022-08-17	16.420	16.550	16.170	16.340	16.034	2,739,660
2022-08-16	16.720	16.720	16.160	16.350	16.044	2,598,000
2022-08-15	16.500	16.570	15.850	16.550	16.240	3,080,593
2022-08-12	16.580	16.650	16.150	16.490	16.181	3,736,593
2022-08-11	16.380	17.050	16.270	16.510	16.201	6,397,808
2022-08-10	16.740	16.990	15.850	16.380	16.073	9,966,374
2022-08-09	14.880	16.210	14.740	16.210	15.906	2,808,428
2022-08-08	14.510	14.790	14.480	14.740	14.464	985,480
2022-08-05	14.580	14.620	14.310	14.580	14.307	970,228
2022-08-04	14.240	14.530	14.100	14.490	14.219	860,515
2022-08-03	14.410	14.870	14.100	14.140	13.875	1,638,000
2022-08-02	14.940	15.200	14.200	14.320	14.052	2,252,700

← NewerPage 17 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.