Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	30.500	30.660	30.110	30.270	30.270	1,913,800
2026-01-14	30.230	31.170	29.880	30.560	30.560	3,736,160
2026-01-13	30.830	31.160	30.100	30.220	30.220	3,041,800
2026-01-12	30.500	30.950	30.070	30.830	30.830	3,871,600
2026-01-09	29.600	30.500	29.600	30.300	30.300	2,855,180
2026-01-08	29.650	30.020	29.360	29.720	29.720	2,465,100
2026-01-07	29.800	29.970	29.520	29.610	29.610	2,344,100
2026-01-06	30.100	30.100	29.720	29.800	29.800	2,615,300
2026-01-05	29.810	30.200	29.810	30.010	30.010	1,857,300
2025-12-31	30.750	30.780	29.800	29.800	29.800	2,507,700
2025-12-30	30.900	30.960	30.310	30.410	30.410	2,319,300
2025-12-29	31.000	31.300	30.380	30.680	30.680	3,054,860
2025-12-26	31.530	31.540	30.800	30.870	30.870	4,830,600
2025-12-25	33.530	34.210	31.160	31.950	31.950	9,241,500
2025-12-24	30.380	33.200	30.380	32.960	32.960	4,567,300
2025-12-23	31.160	31.280	30.670	30.670	30.670	1,834,200
2025-12-22	30.950	32.320	30.950	31.190	31.190	4,136,400
2025-12-19	30.040	30.800	29.830	30.360	30.360	1,805,200
2025-12-18	31.220	31.220	30.000	30.140	30.140	2,295,600
2025-12-17	30.730	31.830	30.430	31.220	31.220	3,478,000
2025-12-16	31.500	31.600	30.390	30.580	30.580	2,432,000
2025-12-15	32.710	33.250	31.450	31.570	31.570	3,886,800
2025-12-12	34.990	34.990	32.730	32.750	32.750	4,526,500
2025-12-11	35.150	38.010	34.550	34.680	34.680	4,715,000
2025-12-10	36.220	36.300	34.700	35.150	35.150	3,844,100
2025-12-09	35.810	36.860	35.810	36.410	36.410	3,238,000
2025-12-08	36.160	36.610	35.810	36.040	36.040	3,431,800
2025-12-05	36.000	36.770	34.960	36.700	36.700	5,495,601
2025-12-04	36.670	37.880	35.810	35.940	35.940	5,806,011
2025-12-03	36.500	37.350	36.310	36.500	36.500	4,307,100
2025-12-02	36.700	37.370	36.120	36.530	36.530	5,866,800
2025-12-01	37.830	39.680	36.700	36.850	36.850	12,983,100
2025-11-28	34.000	37.270	33.600	37.270	37.270	11,042,800
2025-11-27	32.900	34.980	32.120	33.880	33.880	9,210,500
2025-11-26	31.340	33.580	30.500	32.920	32.920	9,735,800
2025-11-25	32.250	32.290	30.900	31.360	31.360	6,673,440
2025-11-24	30.780	32.190	29.800	32.060	32.060	7,713,540
2025-11-21	35.000	35.060	30.500	30.940	30.940	13,403,862
2025-11-20	29.500	32.210	29.280	32.210	32.210	6,230,640
2025-11-19	29.710	30.050	29.030	29.280	29.280	2,057,100
2025-11-18	29.980	30.350	29.280	29.880	29.880	2,914,800
2025-11-17	29.510	30.290	29.270	29.970	29.970	3,434,900
2025-11-14	29.000	29.800	28.860	29.260	29.260	2,296,000
2025-11-13	29.300	29.510	28.840	29.230	29.230	1,935,100
2025-11-12	29.490	29.550	28.510	29.210	29.210	3,956,440
2025-11-11	29.850	30.100	29.200	29.560	29.560	3,333,000
2025-11-10	30.650	30.710	29.420	29.850	29.850	4,321,100
2025-11-07	31.600	31.680	30.610	30.650	30.650	2,804,740
2025-11-06	31.500	31.890	31.300	31.800	31.800	1,309,900
2025-11-05	31.510	32.180	31.210	31.750	31.750	1,769,000
2025-11-04	33.380	33.450	31.750	32.180	32.180	2,515,100
2025-11-03	32.580	33.140	32.330	32.810	32.810	2,807,880
2025-10-31	33.640	33.640	32.570	32.850	32.850	4,594,680
2025-10-30	34.380	34.600	33.820	33.970	33.970	2,120,900
2025-10-29	35.450	36.800	34.650	34.790	34.790	3,019,720
2025-10-28	36.500	36.700	35.500	35.640	35.640	4,960,120
2025-10-27	36.000	38.850	36.000	36.480	36.480	8,121,020
2025-10-24	34.330	35.890	34.130	35.320	35.320	2,589,240
2025-10-23	34.680	34.680	33.480	34.160	34.160	2,929,640
2025-10-22	35.420	35.500	34.540	34.800	34.800	1,888,800

← NewerPage 4 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.