Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	24.380	24.690	21.740	22.220	22.220	4,486,022
2026-07-16	24.000	25.090	23.660	24.150	24.150	5,831,022
2026-07-15	21.710	24.130	21.710	24.130	24.130	4,389,223
2026-07-14	21.500	22.220	20.770	21.940	21.940	2,001,400
2026-07-13	23.000	23.100	21.270	21.450	21.450	2,450,000
2026-07-10	23.300	23.600	22.730	22.980	22.980	2,485,100
2026-07-09	22.650	23.600	21.700	23.160	23.160	3,968,020
2026-07-08	24.280	24.580	22.600	22.640	22.640	4,083,400
2026-07-07	26.100	26.600	24.200	24.280	24.280	3,217,500
2026-07-06	26.510	27.660	26.080	26.350	26.350	3,020,900
2026-07-03	27.880	28.050	26.650	26.700	26.700	3,223,100
2026-07-02	27.620	28.400	27.300	27.610	27.610	4,145,000
2026-07-01	27.990	28.080	26.610	27.650	27.650	7,231,900
2026-06-30	24.580	27.230	24.580	27.230	27.230	5,583,502
2026-06-29	22.610	24.850	21.400	24.750	24.750	10,591,210
2026-06-26	22.880	24.620	22.220	23.200	23.200	9,300,580
2026-06-25	22.850	24.250	22.310	22.380	22.380	4,302,500
2026-06-24	23.000	23.200	22.330	22.850	22.850	2,348,400
2026-06-23	23.300	23.500	22.840	23.210	23.210	2,357,000
2026-06-22	23.530	23.640	22.380	23.470	23.470	3,197,500
2026-06-18	24.170	24.750	23.010	23.300	23.300	4,007,300
2026-06-17	24.310	25.050	23.800	24.500	24.500	5,185,302
2026-06-16	22.670	25.220	22.320	24.560	24.560	8,351,142
2026-06-15	22.930	23.830	22.650	22.930	22.930	5,932,900
2026-06-12	25.730	25.760	22.930	22.930	22.930	7,389,800
2026-06-11	22.950	25.480	22.800	25.480	25.480	2,604,440
2026-06-10	24.270	24.270	22.650	23.160	23.160	2,434,840
2026-06-09	24.520	24.880	23.940	24.250	24.250	1,894,340
2026-06-08	24.520	25.590	24.020	24.520	24.520	1,970,900
2026-06-05	25.830	26.390	24.870	25.680	25.680	2,167,800
2026-06-04	25.720	26.260	25.520	25.830	25.830	1,311,300
2026-06-03	26.880	26.920	25.900	26.130	26.130	2,200,200
2026-06-02	26.910	27.430	25.850	26.620	26.620	2,116,780
2026-06-01	26.710	27.700	26.100	27.030	27.030	2,836,200
2026-05-29	28.500	28.630	26.610	26.680	26.680	2,983,100
2026-05-28	28.810	29.580	27.850	27.950	27.950	3,634,500
2026-05-27	29.960	31.030	29.400	29.430	29.430	4,839,500
2026-05-26	29.080	31.810	28.630	30.670	30.670	6,575,800
2026-05-25	30.810	30.850	29.400	29.540	29.540	4,669,701
2026-05-22	30.800	33.300	30.740	30.850	30.850	6,517,800
2026-05-21	32.080	33.200	30.780	30.780	30.780	5,902,900
2026-05-20	32.670	32.870	31.530	32.100	32.100	5,971,900
2026-05-19	34.600	36.220	31.470	32.590	32.590	14,020,040
2026-05-18	29.970	32.930	29.970	32.930	32.930	6,111,542
2026-05-15	29.970	30.660	29.530	29.940	29.940	3,407,500
2026-05-14	30.480	31.250	29.840	29.840	29.840	4,534,080
2026-05-13	32.920	32.920	30.000	30.270	30.270	8,448,240
2026-05-12	35.450	36.580	32.970	33.250	33.250	7,572,620
2026-05-11	33.150	36.290	33.150	35.410	35.410	6,415,520
2026-05-08	31.180	33.330	31.180	33.000	33.000	5,775,800
2026-05-07	29.920	31.250	29.600	31.170	31.170	4,880,860
2026-05-06	28.780	30.580	28.260	30.220	30.220	6,230,840
2026-04-30	27.200	29.500	26.900	29.330	29.330	7,960,100
2026-04-29	27.000	28.200	26.090	27.200	27.200	4,862,100
2026-04-28	28.410	28.410	26.530	27.000	27.000	6,035,200
2026-04-27	25.850	28.350	25.850	28.350	28.350	2,683,640
2026-04-24	26.000	26.030	25.600	25.770	25.770	1,135,600
2026-04-23	26.140	26.500	25.840	26.020	26.020	1,578,200
2026-04-22	25.990	26.790	25.890	26.320	26.320	1,332,600
2026-04-21	26.250	26.360	25.780	26.210	26.210	1,432,840

← NewerPage 2 of 3 · 121 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.