Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	32.040	32.270	30.620	31.250	31.250	9,049,240
2025-07-18	31.350	34.610	31.350	32.720	32.720	13,619,479
2025-07-17	31.360	31.960	30.950	31.460	31.460	2,577,200
2025-07-16	31.500	32.200	31.280	31.650	31.650	3,860,000
2025-07-15	30.010	31.480	29.880	31.340	31.340	5,239,800
2025-07-14	30.090	31.000	30.090	30.310	30.310	5,385,800
2025-07-11	32.340	32.690	30.700	31.000	31.000	7,589,280
2025-07-10	32.940	33.680	32.020	32.500	32.500	6,132,900
2025-07-09	33.900	35.100	32.620	33.350	33.350	7,278,700
2025-07-08	32.990	36.390	32.920	33.900	33.900	11,679,840
2025-07-07	32.930	33.600	32.300	33.080	33.080	4,643,300
2025-07-04	33.330	33.950	32.650	32.910	32.910	3,822,400
2025-07-03	32.850	33.960	32.850	33.300	33.300	3,502,260
2025-07-02	33.580	33.670	32.680	33.140	33.140	2,961,620
2025-07-01	33.720	33.720	32.860	33.580	33.580	3,454,200
2025-06-30	34.330	34.330	33.000	33.400	33.400	5,160,000
2025-06-27	34.800	35.660	32.880	33.660	33.660	6,798,200
2025-06-26	34.950	35.300	33.500	33.810	33.810	7,445,400
2025-06-25	37.540	37.540	34.900	35.050	35.050	10,814,240
2025-06-24	33.550	36.400	33.220	36.400	36.400	4,754,140
2025-06-23	32.700	33.610	31.600	33.090	33.090	5,711,300
2025-06-20	32.340	33.330	32.000	32.800	32.800	5,490,980
2025-06-19	34.340	34.650	31.900	32.340	32.340	8,785,200
2025-06-18	32.600	34.880	32.600	34.690	34.690	8,210,220
2025-06-17	33.700	34.480	32.450	33.200	33.200	7,012,989
2025-06-16	32.890	34.940	32.210	33.460	33.460	10,051,680
2025-06-13	32.750	33.910	31.620	33.000	33.000	9,490,220
2025-06-12	30.390	33.690	30.390	33.380	33.380	10,571,280
2025-06-11	29.520	32.160	29.440	31.290	31.290	10,902,480
2025-06-10	28.490	29.580	27.720	29.520	29.520	12,282,620
2025-06-09	28.680	29.930	25.710	28.520	28.520	15,356,927
2025-06-06	25.050	28.570	24.970	27.850	27.850	17,167,620
2025-06-05	23.550	26.000	23.170	26.000	26.000	19,320,900
2025-06-04	22.470	24.700	21.620	23.640	23.640	18,841,000
2025-06-03	21.690	22.450	21.410	22.450	22.450	10,624,880
2025-05-30	21.320	21.820	21.000	21.650	21.650	6,357,700
2025-05-29	21.230	21.650	21.150	21.470	21.470	5,366,040
2025-05-28	22.090	22.310	21.300	21.500	21.500	7,044,562
2025-05-27	21.830	22.180	21.700	22.080	22.080	8,113,500
2025-05-26	21.560	21.980	20.880	21.980	21.980	9,594,495
2025-05-23	21.740	22.100	21.440	21.550	21.550	9,159,195
2025-05-22	21.680	22.740	21.500	21.740	21.740	12,956,400
2025-05-21	22.200	22.410	21.470	21.660	21.660	11,669,480
2025-05-20	22.350	22.700	22.040	22.650	22.650	12,511,961
2025-05-19	22.690	23.200	21.640	22.350	22.350	14,735,363
2025-05-16	22.660	23.910	22.000	23.190	23.190	20,280,560
2025-05-15	23.150	25.030	22.000	24.050	24.050	27,673,308
2025-05-14	25.760	26.400	23.450	23.500	23.500	26,443,251
2025-05-13	29.220	29.500	25.000	25.800	25.800	32,541,358
2025-05-12	24.700	27.100	23.500	27.100	27.100	20,658,557
2025-05-09	22.400	24.640	21.540	24.640	24.640	23,059,566
2025-05-08	21.790	22.400	21.450	22.400	22.400	4,870,940
2025-05-07	19.150	20.360	18.890	20.360	20.360	7,782,281
2025-05-06	17.000	18.510	16.850	18.510	18.510	6,418,200
2025-04-30	16.680	17.070	16.510	16.830	16.830	3,296,061
2025-04-29	16.350	16.870	15.970	16.700	16.700	3,462,697
2025-04-28	16.590	16.900	16.210	16.350	16.350	3,217,400
2025-04-25	15.980	16.780	15.850	16.600	16.600	6,176,122
2025-04-24	16.170	16.350	15.810	15.880	15.880	3,452,400
2025-04-23	15.930	16.450	15.820	16.120	16.120	5,557,857

← NewerPage 6 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.