Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	14.770	15.200	14.770	15.140	14.856	1,977,720
2022-07-29	14.980	15.020	14.770	14.800	14.523	988,900
2022-07-28	15.000	15.030	14.800	14.910	14.631	1,296,100
2022-07-27	14.590	14.900	14.510	14.830	14.552	1,373,760
2022-07-26	14.460	14.610	14.230	14.590	14.317	845,700
2022-07-25	14.770	14.770	14.420	14.460	14.189	808,405
2022-07-22	14.840	14.960	14.420	14.620	14.346	1,004,401
2022-07-21	14.890	14.890	14.580	14.690	14.415	1,312,140
2022-07-20	14.700	15.060	14.550	14.800	14.523	1,549,092
2022-07-19	14.390	14.680	14.210	14.650	14.376	1,359,012
2022-07-18	13.900	14.440	13.000	14.390	14.120	2,203,978
2022-07-15	14.050	14.110	13.740	13.760	13.502	1,337,400
2022-07-14	14.370	14.550	14.130	14.190	13.924	1,399,100
2022-07-13	14.020	14.410	13.910	14.190	13.924	1,631,539
2022-07-12	14.590	14.590	13.880	13.920	13.659	2,532,293
2022-07-11	14.500	14.600	14.100	14.480	14.209	1,327,513
2022-07-08	14.340	14.710	14.250	14.550	14.277	1,193,500
2022-07-07	14.250	14.430	14.120	14.250	13.983	1,260,498
2022-07-06	14.760	15.000	14.240	14.370	14.101	2,310,340
2022-07-05	15.200	15.300	14.480	14.690	14.415	1,725,138
2022-07-04	14.800	15.180	14.510	15.090	14.807	1,475,316
2022-07-01	14.900	15.000	14.710	14.800	14.523	1,118,957
2022-06-30	15.100	15.270	14.780	14.900	14.621	1,256,680
2022-06-29	15.430	15.570	15.150	15.270	14.690	1,970,080
2022-06-28	15.360	15.530	15.010	15.410	14.824	1,953,300
2022-06-27	15.070	15.460	14.860	15.290	14.709	2,485,320
2022-06-24	14.750	15.170	14.500	14.910	14.343	1,904,114
2022-06-23	14.200	14.630	14.100	14.590	14.035	1,540,020
2022-06-22	14.470	14.680	14.170	14.230	13.689	1,258,899
2022-06-21	14.790	14.840	14.420	14.680	14.122	1,495,600
2022-06-20	14.450	14.950	14.450	14.790	14.228	2,334,600
2022-06-17	14.490	14.660	14.140	14.400	13.853	1,658,340
2022-06-16	14.220	14.640	14.210	14.580	14.026	1,443,017
2022-06-15	14.410	14.660	14.220	14.260	13.718	1,761,717
2022-06-14	14.560	14.560	13.890	14.320	13.776	1,790,080
2022-06-13	14.500	14.690	14.400	14.660	14.103	1,032,300
2022-06-10	14.310	14.780	14.290	14.470	13.920	1,402,780
2022-06-09	14.900	14.970	14.230	14.310	13.766	1,937,900
2022-06-08	15.190	15.230	14.680	14.840	14.276	2,185,900
2022-06-07	15.600	15.630	15.030	15.110	14.536	1,301,600
2022-06-06	15.560	15.660	15.190	15.400	14.815	2,217,580
2022-06-02	15.110	15.430	14.840	15.310	14.728	1,724,600
2022-06-01	15.540	15.890	15.210	15.280	14.699	2,064,609
2022-05-31	15.200	15.880	15.000	15.880	15.276	1,447,064
2022-05-30	15.100	15.380	14.780	15.330	14.747	1,995,791
2022-05-27	15.080	15.670	14.830	15.100	14.526	2,356,140
2022-05-26	14.880	15.010	14.500	14.940	14.372	1,949,009
2022-05-25	14.480	14.930	14.300	14.930	14.362	2,498,891
2022-05-24	14.740	14.980	14.290	14.320	13.776	2,770,340
2022-05-23	14.040	14.630	14.010	14.630	14.074	1,614,480
2022-05-20	13.970	14.200	13.930	14.100	13.564	1,493,582
2022-05-19	13.490	13.950	13.440	13.920	13.391	1,885,856
2022-05-18	13.630	13.970	13.400	13.700	13.179	2,811,782
2022-05-17	13.540	13.760	13.380	13.510	12.996	1,410,800
2022-05-16	13.650	13.840	13.520	13.640	13.122	2,388,880
2022-05-13	13.680	14.540	13.470	13.590	13.073	3,351,580
2022-05-12	13.340	13.860	13.340	13.680	13.160	1,634,940
2022-05-11	13.450	14.140	13.130	13.660	13.141	2,742,380
2022-05-10	12.990	13.490	12.120	13.380	12.871	2,648,980
2022-05-09	13.430	13.570	13.080	13.100	12.602	3,333,000

← NewerPage 18 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.