Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.900	26.550	25.840	26.400	26.400	1,623,400
2026-04-17	25.980	26.060	25.610	25.950	25.950	1,368,800
2026-04-16	25.650	26.160	25.410	26.080	26.080	1,798,800
2026-04-15	25.730	26.050	25.510	25.660	25.660	1,574,500
2026-04-14	26.500	26.550	25.800	25.930	25.930	2,604,300
2026-04-13	26.260	26.560	25.700	26.330	26.330	1,625,500
2026-04-10	26.780	26.820	25.500	26.280	26.280	3,033,500
2026-04-09	27.550	27.550	26.820	26.950	26.950	1,494,800
2026-04-08	27.560	27.580	27.070	27.470	27.470	2,365,200
2026-04-07	27.200	27.360	26.600	26.630	26.630	2,229,000
2026-04-03	28.870	28.980	27.100	27.200	27.200	3,209,400
2026-04-02	29.360	29.470	28.340	28.590	28.590	3,587,600
2026-04-01	27.860	30.000	27.550	28.930	28.930	7,663,413
2026-03-31	25.870	27.940	25.500	27.940	27.940	5,246,254
2026-03-30	25.100	25.400	24.870	25.400	25.400	1,055,600
2026-03-27	25.030	25.470	24.800	25.380	25.380	958,500
2026-03-26	25.350	25.630	24.850	25.040	25.040	1,106,200
2026-03-25	25.440	25.580	25.080	25.240	25.240	1,088,800
2026-03-24	24.900	25.330	24.400	25.330	25.330	1,888,200
2026-03-23	24.330	25.550	23.810	24.070	24.070	2,387,100
2026-03-20	26.630	26.820	25.500	25.580	25.580	1,586,700
2026-03-19	27.370	27.790	26.500	26.620	26.620	1,426,600
2026-03-18	27.470	27.770	27.310	27.730	27.730	871,700
2026-03-17	28.300	28.380	27.400	27.460	27.460	1,031,600
2026-03-16	28.370	28.650	27.990	28.140	28.140	1,354,199
2026-03-13	27.790	28.740	27.510	28.210	28.210	1,543,900
2026-03-12	28.510	28.670	27.710	27.780	27.780	1,306,340
2026-03-11	28.980	29.580	28.500	28.510	28.510	1,980,800
2026-03-10	28.300	29.020	28.290	28.980	28.980	1,594,120
2026-03-09	28.340	28.450	27.700	28.220	28.220	1,578,300
2026-03-06	27.660	28.510	27.580	28.430	28.430	1,767,700
2026-03-05	27.160	28.150	27.000	27.670	27.670	2,161,900
2026-03-04	27.100	27.450	26.290	26.610	26.610	2,230,300
2026-03-03	27.770	28.420	27.300	27.370	27.370	1,854,600
2026-03-02	27.900	28.800	27.750	27.770	27.770	2,257,000
2026-02-27	29.280	29.290	28.770	28.930	28.930	1,405,559
2026-02-26	29.680	29.740	29.030	29.280	29.280	1,580,548
2026-02-25	30.050	30.640	29.600	29.670	29.670	1,928,500
2026-02-24	29.220	30.460	29.050	30.050	30.050	3,332,960
2026-02-13	28.880	29.190	28.680	28.760	28.760	1,285,100
2026-02-12	29.050	29.300	28.710	28.880	28.880	1,316,300
2026-02-11	29.280	29.350	28.870	29.110	29.110	918,008
2026-02-10	28.900	29.280	28.770	29.160	29.160	1,222,800
2026-02-09	29.050	29.160	28.740	28.880	28.880	1,183,440
2026-02-06	28.380	29.330	28.300	28.820	28.820	2,036,600
2026-02-05	28.180	28.760	28.150	28.380	28.380	1,313,100
2026-02-04	28.150	28.750	28.100	28.380	28.380	1,405,860
2026-02-03	28.380	28.490	28.060	28.280	28.280	1,132,500
2026-02-02	28.290	28.540	28.100	28.150	28.150	1,311,911
2026-01-30	27.800	28.300	27.470	28.290	28.290	1,730,640
2026-01-29	28.900	28.900	27.870	27.870	27.870	2,851,840
2026-01-28	29.680	29.680	28.900	28.960	28.960	1,650,520
2026-01-27	29.850	29.850	28.750	29.590	29.590	2,223,900
2026-01-26	31.310	31.310	29.830	29.910	29.910	2,902,200
2026-01-23	31.000	31.530	30.500	30.870	30.870	2,292,600
2026-01-22	31.690	31.800	30.800	30.940	30.940	2,329,700
2026-01-21	30.250	31.560	29.820	31.070	31.070	3,301,792
2026-01-20	31.790	31.790	30.330	30.490	30.490	4,099,192
2026-01-19	30.010	32.800	30.000	31.970	31.970	6,390,660
2026-01-16	30.260	30.500	30.000	30.010	30.010	1,514,540

← NewerPage 3 of 21 · 1,215 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.