Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.770	24.300	22.910	24.050	23.136	2,069,627
2022-01-28	24.990	25.250	23.320	23.770	22.866	2,597,721
2022-01-27	24.900	24.900	23.850	24.730	23.790	2,018,060
2022-01-26	23.790	24.870	23.610	24.530	23.598	1,856,526
2022-01-25	23.800	25.050	23.460	23.700	22.799	1,925,480
2022-01-24	23.600	24.250	23.000	23.780	22.876	1,130,772
2022-01-21	24.100	24.690	23.760	24.160	23.242	967,893
2022-01-20	24.670	24.870	23.740	24.120	23.203	884,600
2022-01-19	24.850	25.050	24.300	24.570	23.636	755,100
2022-01-18	24.850	25.040	24.000	24.730	23.790	1,077,000
2022-01-17	24.460	25.070	24.300	24.850	23.905	592,100
2022-01-14	25.370	25.460	24.310	24.360	23.434	1,221,719
2022-01-13	25.880	26.380	25.250	25.350	24.386	745,600
2022-01-12	25.590	26.240	25.280	26.150	25.156	947,200
2022-01-11	27.360	27.360	25.230	25.630	24.656	1,113,900
2022-01-10	26.400	27.510	25.910	26.140	25.146	2,061,183
2022-01-07	27.800	27.900	26.620	26.890	25.868	2,621,459
2022-01-06	25.550	27.160	25.270	26.990	25.964	3,296,679
2022-01-05	26.360	26.760	25.460	25.570	24.598	1,607,180
2022-01-04	26.320	26.960	25.730	26.330	25.329	1,593,855
2021-12-31	24.870	26.800	24.870	26.040	25.050	1,699,957
2021-12-30	26.080	26.200	25.460	25.550	24.579	1,074,900
2021-12-29	26.200	26.630	25.410	26.170	25.175	1,232,300
2021-12-28	24.800	26.660	23.900	26.060	25.069	3,113,605
2021-12-27	22.860	24.770	22.860	24.390	23.463	1,647,900
2021-12-24	23.930	24.300	23.090	23.090	22.212	617,120
2021-12-23	24.100	24.330	23.800	24.060	23.145	399,155
2021-12-22	24.960	24.960	24.060	24.250	23.328	767,900
2021-12-21	23.860	24.600	23.380	24.280	23.357	897,915
2021-12-20	24.260	24.580	23.640	24.100	23.184	1,565,380
2021-12-17	24.530	24.800	23.410	23.700	22.799	843,200
2021-12-16	24.460	24.900	24.140	24.630	23.694	670,201
2021-12-15	24.880	25.470	24.090	24.330	23.405	864,157
2021-12-14	24.910	25.340	24.710	24.880	23.934	635,095
2021-12-13	25.700	25.700	24.930	25.130	24.175	742,460
2021-12-10	25.160	25.790	24.500	25.700	24.723	1,583,964
2021-12-09	27.400	27.570	25.680	25.800	24.819	2,518,766
2021-12-08	25.640	27.250	25.360	27.150	26.118	2,165,273
2021-12-07	25.420	26.280	25.000	25.640	24.665	1,436,448
2021-12-06	25.390	25.780	24.750	25.780	24.800	1,549,778
2021-12-03	24.780	25.710	24.400	25.500	24.531	2,236,545
2021-12-02	24.890	25.170	24.300	24.570	23.636	1,335,034
2021-12-01	25.530	26.190	24.560	25.170	24.213	2,912,742
2021-11-30	24.730	26.320	24.400	25.780	24.800	2,822,276
2021-11-29	24.000	25.420	23.620	25.320	24.357	2,451,137
2021-11-26	24.380	24.750	23.520	24.550	23.617	3,215,880
2021-11-25	22.900	25.140	22.450	24.380	23.453	4,581,592
2021-11-24	21.880	23.250	21.800	22.970	22.097	3,816,836
2021-11-23	21.350	22.700	21.210	21.880	21.048	2,067,888
2021-11-22	21.400	21.440	20.850	21.350	20.538	1,137,420
2021-11-19	20.510	21.450	20.500	21.200	20.394	1,296,678
2021-11-18	21.040	21.300	20.770	20.770	19.980	1,036,234
2021-11-17	21.260	21.490	20.700	21.320	20.510	1,896,804
2021-11-16	20.490	21.800	20.200	21.220	20.413	3,431,127
2021-11-15	19.300	20.730	19.300	20.150	19.384	1,654,042
2021-11-12	19.180	19.480	19.060	19.400	18.663	739,620
2021-11-11	19.110	19.440	18.940	19.130	18.403	900,605
2021-11-10	19.020	19.210	18.820	19.110	18.384	617,500
2021-11-09	18.470	19.310	18.470	19.050	18.326	1,277,240
2021-11-08	18.370	18.700	18.260	18.520	17.816	547,880

← NewerPage 20 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.