Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	13.430	13.570	13.080	13.100	12.602	3,333,000
2022-05-06	13.200	13.960	13.200	13.360	12.852	4,841,205
2022-05-05	12.980	13.780	12.510	13.310	12.804	7,048,573
2022-04-29	12.010	13.470	12.000	13.040	12.544	4,717,267
2022-04-28	12.510	13.260	11.990	12.470	11.996	5,468,420
2022-04-27	13.810	13.830	12.640	12.770	12.285	6,124,324
2022-04-26	14.030	15.100	14.030	14.040	13.506	7,277,878
2022-04-25	16.130	16.370	14.800	15.590	14.997	1,978,100
2022-04-22	16.590	16.800	16.250	16.380	15.757	785,100
2022-04-21	17.000	17.100	16.500	16.590	15.959	1,119,434
2022-04-20	17.380	17.380	16.890	17.000	16.354	696,200
2022-04-19	17.030	17.280	16.750	17.260	16.604	817,800
2022-04-18	17.020	17.300	16.660	17.030	16.383	466,500
2022-04-15	17.410	17.410	16.940	17.020	16.373	704,500
2022-04-14	17.100	17.730	16.740	17.250	16.594	1,085,940
2022-04-13	17.540	17.760	16.850	17.100	16.450	1,074,500
2022-04-12	17.530	17.790	17.170	17.470	16.806	702,500
2022-04-11	17.800	17.950	17.330	17.580	16.912	1,146,360
2022-04-08	17.960	17.970	17.600	17.840	17.162	759,800
2022-04-07	17.870	18.070	17.690	17.860	17.181	890,423
2022-04-06	17.800	18.250	17.730	17.930	17.248	1,261,262
2022-04-01	18.000	18.000	17.510	17.800	17.123	1,311,600
2022-03-31	17.330	18.040	17.330	17.990	17.306	2,383,916
2022-03-30	16.660	17.440	16.630	17.330	16.671	1,783,016
2022-03-29	17.000	17.050	16.560	16.630	15.998	1,146,036
2022-03-28	17.260	17.260	16.710	16.900	16.258	1,211,454
2022-03-25	17.140	17.560	16.950	17.110	16.460	2,220,100
2022-03-24	17.190	17.270	16.760	16.920	16.277	1,174,300
2022-03-23	17.380	17.400	17.040	17.280	16.623	708,220
2022-03-22	17.420	17.550	17.070	17.220	16.565	1,238,200
2022-03-21	17.910	18.350	17.410	17.630	16.960	2,151,060
2022-03-18	17.340	17.920	17.340	17.730	17.056	1,738,100
2022-03-17	17.330	17.940	17.290	17.340	16.681	2,347,284
2022-03-16	17.560	17.800	16.460	17.310	16.652	2,532,915
2022-03-15	18.180	18.390	17.000	17.180	16.527	1,970,340
2022-03-14	18.430	18.700	18.130	18.400	17.701	1,971,000
2022-03-11	18.700	18.880	17.710	18.500	17.797	2,727,900
2022-03-10	19.250	20.330	18.600	19.100	18.374	3,384,193
2022-03-09	22.050	22.050	19.070	19.070	18.345	3,966,680
2022-03-08	21.500	21.890	21.000	21.190	20.384	1,764,586
2022-03-07	21.760	22.350	21.310	21.750	20.923	1,107,400
2022-03-04	21.390	21.970	21.320	21.750	20.923	1,428,580
2022-03-03	21.680	21.880	21.310	21.500	20.683	1,003,494
2022-03-02	20.840	21.880	20.540	21.650	20.827	2,240,700
2022-03-01	20.350	21.120	20.350	20.840	20.048	1,666,238
2022-02-28	21.040	21.080	19.880	20.220	19.451	1,993,420
2022-02-25	19.880	20.790	19.880	20.790	20.000	1,405,960
2022-02-24	20.340	20.520	19.400	19.790	19.038	1,343,700
2022-02-23	19.860	20.480	19.860	20.420	19.644	657,100
2022-02-22	20.540	20.600	19.790	19.960	19.201	897,200
2022-02-21	20.380	20.540	20.160	20.540	19.759	562,000
2022-02-18	20.290	20.470	19.730	20.320	19.548	745,600
2022-02-17	20.970	20.970	20.020	20.220	19.451	1,195,638
2022-02-16	20.910	21.090	20.730	20.900	20.106	576,135
2022-02-15	20.770	20.940	20.370	20.910	20.115	621,576
2022-02-14	21.110	21.590	20.520	20.860	20.067	1,432,820
2022-02-11	22.640	23.060	21.010	21.320	20.510	1,920,252
2022-02-10	23.830	24.100	22.500	22.700	21.837	1,566,772
2022-02-09	22.400	24.300	22.170	23.830	22.924	2,237,920
2022-02-08	23.790	23.890	22.250	22.680	21.818	1,893,161

← NewerPage 19 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.