Jinhua Chunguang Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15.930 | 16.450 | 15.820 | 16.120 | 16.120 | 5,557,857 |
| 2025-04-22 | 15.230 | 15.870 | 15.210 | 15.800 | 15.800 | 6,913,461 |
| 2025-04-21 | 14.660 | 15.350 | 14.560 | 15.310 | 15.310 | 6,607,000 |
| 2025-04-18 | 14.650 | 14.820 | 14.360 | 14.730 | 14.730 | 3,747,108 |
| 2025-04-17 | 14.420 | 15.190 | 14.310 | 14.700 | 14.700 | 5,046,500 |
| 2025-04-16 | 14.880 | 15.000 | 14.300 | 14.430 | 14.430 | 4,325,200 |
| 2025-04-15 | 15.020 | 15.050 | 14.690 | 15.030 | 15.030 | 4,029,900 |
| 2025-04-14 | 14.860 | 15.290 | 14.850 | 14.930 | 14.930 | 5,958,000 |
| 2025-04-11 | 14.130 | 15.090 | 14.030 | 14.680 | 14.680 | 8,072,300 |
| 2025-04-10 | 14.400 | 14.860 | 14.350 | 14.380 | 14.380 | 8,640,900 |
| 2025-04-09 | 13.370 | 14.900 | 13.370 | 14.170 | 14.170 | 12,515,900 |
| 2025-04-08 | 14.850 | 15.100 | 14.850 | 14.850 | 14.850 | 4,056,300 |
| 2025-04-07 | 16.500 | 16.830 | 16.500 | 16.500 | 16.500 | 1,600,900 |
| 2025-04-03 | 18.200 | 19.100 | 17.480 | 18.330 | 18.330 | 20,035,786 |
| 2025-04-02 | 16.480 | 18.040 | 16.080 | 18.040 | 18.040 | 6,540,980 |
| 2025-04-01 | 17.000 | 17.160 | 16.330 | 16.400 | 16.400 | 4,519,140 |
| 2025-03-31 | 17.160 | 17.160 | 16.080 | 16.750 | 16.750 | 6,705,800 |
| 2025-03-28 | 16.930 | 17.630 | 16.600 | 17.160 | 17.160 | 8,723,279 |
| 2025-03-27 | 18.480 | 18.480 | 16.970 | 17.460 | 17.460 | 14,715,158 |
| 2025-03-26 | 15.580 | 17.140 | 15.430 | 17.140 | 17.140 | 3,895,365 |
| 2025-03-25 | 15.980 | 16.200 | 15.360 | 15.580 | 15.580 | 4,874,280 |
| 2025-03-24 | 17.190 | 17.520 | 15.470 | 15.910 | 15.910 | 8,695,240 |
| 2025-03-21 | 17.310 | 18.040 | 17.120 | 17.180 | 17.180 | 7,508,460 |
| 2025-03-20 | 17.210 | 18.980 | 17.210 | 17.940 | 17.940 | 10,676,855 |
| 2025-03-19 | 17.310 | 18.380 | 17.000 | 17.660 | 17.660 | 14,021,079 |
| 2025-03-18 | 16.530 | 17.380 | 16.390 | 17.320 | 17.320 | 10,280,039 |
| 2025-03-17 | 16.380 | 16.890 | 16.010 | 16.710 | 16.710 | 5,808,139 |
| 2025-03-14 | 16.090 | 16.430 | 15.500 | 16.370 | 16.370 | 5,765,500 |
| 2025-03-13 | 16.480 | 16.800 | 15.900 | 16.300 | 16.300 | 5,777,660 |
| 2025-03-12 | 16.600 | 16.840 | 16.500 | 16.550 | 16.550 | 5,961,400 |
| 2025-03-11 | 16.400 | 16.710 | 16.090 | 16.660 | 16.660 | 5,911,017 |
| 2025-03-10 | 16.670 | 17.110 | 16.350 | 16.760 | 16.760 | 8,378,579 |
| 2025-03-07 | 17.130 | 17.240 | 16.490 | 16.900 | 16.900 | 13,175,000 |
| 2025-03-06 | 16.120 | 17.730 | 16.020 | 17.730 | 17.730 | 13,584,900 |
| 2025-03-05 | 16.330 | 16.600 | 15.890 | 16.120 | 16.120 | 8,549,055 |
| 2025-03-04 | 15.220 | 16.620 | 15.150 | 16.620 | 16.620 | 7,529,699 |
| 2025-03-03 | 15.160 | 15.560 | 14.990 | 15.110 | 15.110 | 1,912,559 |
| 2025-02-28 | 15.580 | 15.760 | 15.100 | 15.160 | 15.160 | 2,844,600 |
| 2025-02-27 | 15.820 | 15.990 | 15.320 | 15.730 | 15.730 | 3,855,965 |
| 2025-02-26 | 15.770 | 16.180 | 15.700 | 15.850 | 15.850 | 4,156,500 |
| 2025-02-25 | 15.800 | 16.010 | 15.640 | 15.710 | 15.710 | 4,351,300 |
| 2025-02-24 | 15.380 | 16.050 | 15.090 | 16.030 | 16.030 | 7,749,018 |
| 2025-02-21 | 15.410 | 16.500 | 15.410 | 15.540 | 15.540 | 6,687,598 |
| 2025-02-20 | 15.280 | 15.600 | 15.190 | 15.580 | 15.580 | 5,389,700 |
| 2025-02-19 | 14.780 | 15.320 | 14.650 | 15.220 | 15.220 | 4,207,500 |
| 2025-02-18 | 15.190 | 15.460 | 14.780 | 14.820 | 14.820 | 4,757,061 |
| 2025-02-17 | 14.980 | 15.520 | 14.710 | 15.240 | 15.240 | 6,678,100 |
| 2025-02-14 | 15.260 | 15.260 | 14.820 | 14.910 | 14.910 | 5,244,540 |
| 2025-02-13 | 15.790 | 15.810 | 15.150 | 15.300 | 15.300 | 10,222,240 |
| 2025-02-12 | 14.370 | 15.810 | 14.350 | 15.810 | 15.810 | 4,830,223 |
| 2025-02-11 | 14.550 | 14.570 | 14.240 | 14.370 | 14.370 | 2,041,900 |
| 2025-02-10 | 14.410 | 14.570 | 14.290 | 14.540 | 14.540 | 2,971,500 |
| 2025-02-07 | 14.510 | 14.680 | 14.200 | 14.400 | 14.400 | 3,511,800 |
| 2025-02-06 | 14.100 | 14.400 | 13.850 | 14.330 | 14.330 | 2,802,900 |
| 2025-02-05 | 13.940 | 14.200 | 13.930 | 13.990 | 13.990 | 2,296,600 |
| 2025-01-27 | 14.250 | 14.370 | 13.930 | 13.950 | 13.950 | 2,521,400 |
| 2025-01-24 | 14.490 | 14.800 | 14.190 | 14.260 | 14.260 | 3,938,800 |
| 2025-01-23 | 14.420 | 15.220 | 14.270 | 14.600 | 14.600 | 5,381,700 |
| 2025-01-22 | 14.130 | 14.660 | 14.070 | 14.280 | 14.280 | 4,494,200 |
| 2025-01-21 | 13.940 | 14.650 | 13.730 | 14.380 | 14.380 | 6,716,739 |
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.