Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.420	35.500	34.540	34.800	34.800	1,888,800
2025-10-21	35.820	35.940	35.160	35.580	35.580	1,270,501
2025-10-20	35.350	36.230	35.350	35.690	35.690	1,866,400
2025-10-17	36.130	36.200	35.080	35.180	35.180	1,485,200
2025-10-16	36.900	37.380	35.810	35.980	35.980	1,978,870
2025-10-15	36.900	36.900	35.900	36.550	36.550	1,837,477
2025-10-14	36.090	37.680	35.560	36.460	36.460	3,308,500
2025-10-13	33.880	36.080	33.880	35.890	35.890	2,890,400
2025-10-10	37.000	38.900	36.500	36.940	36.940	5,127,738
2025-10-09	38.190	38.280	35.990	36.030	36.030	5,085,201
2025-09-30	36.800	39.300	36.590	38.180	38.180	3,957,700
2025-09-29	36.300	36.810	36.050	36.810	36.810	2,252,380
2025-09-26	37.020	37.610	36.350	36.440	36.440	3,456,001
2025-09-25	37.290	37.970	36.600	37.380	37.380	3,627,100
2025-09-24	39.000	39.000	36.550	37.750	37.750	4,403,300
2025-09-23	38.480	40.500	37.180	39.000	39.000	5,388,540
2025-09-22	37.520	38.870	37.480	38.590	38.590	3,693,690
2025-09-19	37.040	37.800	36.710	37.480	37.480	3,266,700
2025-09-18	38.720	39.050	37.350	37.600	37.600	5,103,459
2025-09-17	39.300	39.980	38.260	39.110	39.110	4,606,140
2025-09-16	40.090	40.200	38.340	39.310	39.310	5,618,749
2025-09-15	39.380	40.300	38.510	40.090	40.090	5,347,402
2025-09-12	41.900	41.900	38.490	39.630	39.630	9,710,720
2025-09-11	44.500	44.500	40.800	42.480	42.480	13,812,062
2025-09-10	44.930	48.410	41.660	44.560	44.560	12,267,920
2025-09-09	46.420	47.330	44.620	45.710	45.710	10,681,420
2025-09-08	40.440	44.620	40.180	44.620	44.620	4,202,740
2025-09-05	40.210	41.140	39.300	40.560	40.560	4,693,200
2025-09-04	38.810	40.850	38.620	40.200	40.200	7,232,999
2025-09-03	39.150	40.290	37.810	38.620	38.620	5,338,840
2025-09-02	40.340	40.340	38.360	38.750	38.750	4,785,700
2025-09-01	41.680	41.680	39.300	39.750	39.750	6,092,300
2025-08-29	40.500	43.360	39.750	41.190	41.190	6,496,063
2025-08-28	44.750	44.920	39.620	41.800	41.800	10,131,780
2025-08-27	45.300	46.820	43.960	44.020	44.020	4,878,300
2025-08-26	46.320	47.260	45.000	46.060	46.060	5,200,105
2025-08-25	44.200	47.980	44.200	46.840	46.840	6,967,900
2025-08-22	41.480	44.980	41.480	44.460	44.460	8,059,120
2025-08-21	40.860	44.180	40.800	41.500	41.500	7,996,940
2025-08-20	40.980	42.570	39.530	42.210	42.210	9,083,620
2025-08-19	34.750	38.700	34.750	38.700	38.700	4,755,145
2025-08-18	33.550	35.390	33.400	35.180	35.180	5,231,740
2025-08-15	32.160	34.330	31.830	33.630	33.630	5,444,980
2025-08-14	32.100	32.500	30.900	32.200	32.200	5,338,500
2025-08-13	33.000	33.310	31.890	31.920	31.920	5,652,540
2025-08-12	31.200	32.990	30.860	32.390	32.390	7,278,920
2025-08-11	30.320	31.590	30.070	30.880	30.880	3,815,300
2025-08-08	29.970	30.210	29.340	29.970	29.970	2,347,800
2025-08-07	30.170	30.270	29.730	29.980	29.980	1,492,960
2025-08-06	30.220	30.270	29.420	30.170	30.170	1,950,800
2025-08-05	30.030	30.650	29.900	30.250	30.250	2,131,680
2025-08-04	29.020	29.980	28.880	29.970	29.970	2,917,820
2025-08-01	29.820	30.050	28.500	29.040	29.040	2,520,400
2025-07-31	29.590	30.150	29.410	29.810	29.810	2,566,500
2025-07-30	30.030	30.700	29.450	29.600	29.600	2,527,700
2025-07-29	30.510	30.740	29.730	30.330	30.330	2,862,400
2025-07-28	30.600	31.090	30.540	30.590	30.590	2,112,400
2025-07-25	30.960	30.960	30.300	30.700	30.700	3,016,400
2025-07-24	30.600	31.350	30.600	30.960	30.960	3,675,180
2025-07-23	30.500	31.000	30.180	30.770	30.770	3,437,020

← NewerPage 5 of 21 · 1,213 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.