Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	13.450	13.960	13.300	13.820	13.820	3,684,800
2025-01-17	13.550	13.550	13.140	13.380	13.380	2,647,480
2025-01-16	13.450	14.080	13.450	13.580	13.580	3,947,700
2025-01-15	13.580	13.650	13.310	13.420	13.420	2,355,200
2025-01-14	12.910	13.540	12.910	13.510	13.510	3,744,267
2025-01-13	12.800	13.050	12.500	12.900	12.900	3,326,500
2025-01-10	13.470	14.150	13.110	13.110	13.110	3,993,000
2025-01-09	13.990	14.080	13.580	13.610	13.610	3,849,159
2025-01-08	14.050	14.180	13.600	13.920	13.920	5,449,120
2025-01-07	13.200	14.410	13.170	14.110	14.110	6,616,559
2025-01-06	13.160	13.610	12.550	13.200	13.200	6,076,939
2025-01-03	15.010	15.020	13.880	13.880	13.880	7,496,679
2025-01-02	16.500	16.700	15.420	15.420	15.420	8,374,300
2024-12-31	16.990	17.760	16.990	17.130	17.130	10,231,838
2024-12-30	16.490	18.410	16.240	16.930	16.930	8,742,039
2024-12-27	17.210	17.710	16.660	16.740	16.740	9,840,027
2024-12-26	17.000	18.350	16.420	17.760	17.760	15,305,410
2024-12-25	16.420	17.750	15.530	17.340	17.340	15,977,117
2024-12-24	17.020	17.100	15.720	16.660	16.660	8,905,337
2024-12-23	17.160	17.800	16.400	16.970	16.970	18,488,067
2024-12-20	15.160	16.680	15.000	16.680	16.680	8,179,967
2024-12-19	15.170	15.490	15.000	15.160	15.160	4,739,980
2024-12-18	15.380	16.480	15.020	15.640	15.640	7,273,825
2024-12-17	16.570	16.620	15.020	15.400	15.400	8,463,500
2024-12-16	16.700	17.260	16.170	16.550	16.550	9,734,543
2024-12-13	16.600	17.000	16.330	16.920	16.920	12,930,383
2024-12-12	16.610	18.000	16.450	16.660	16.660	21,704,147
2024-12-11	14.860	16.610	14.750	16.610	16.610	13,746,494
2024-12-10	15.730	15.900	15.080	15.100	15.100	8,065,700
2024-12-09	14.850	15.660	14.740	15.470	15.470	10,749,101
2024-12-06	14.800	15.070	14.380	14.930	14.930	11,235,069
2024-12-05	15.000	16.500	14.600	15.290	15.290	16,516,120
2024-12-04	14.040	15.000	14.010	15.000	15.000	10,471,152
2024-12-03	13.960	14.590	13.840	14.160	14.160	5,604,538
2024-12-02	13.960	14.050	13.800	13.980	13.980	3,628,428
2024-11-29	14.000	14.050	13.670	13.960	13.960	3,669,000
2024-11-28	13.690	13.980	13.570	13.810	13.810	4,341,260
2024-11-27	13.520	13.740	13.280	13.680	13.680	3,682,300
2024-11-26	13.590	13.850	13.500	13.560	13.560	3,204,200
2024-11-25	13.130	13.700	13.120	13.700	13.700	4,941,488
2024-11-22	13.590	13.700	13.120	13.160	13.160	3,996,260
2024-11-21	13.750	13.870	13.430	13.620	13.620	4,115,200
2024-11-20	13.250	13.700	13.210	13.610	13.610	6,048,707
2024-11-19	13.000	13.360	12.800	13.300	13.300	5,379,641
2024-11-18	13.580	13.680	12.680	12.770	12.770	7,445,856
2024-11-15	14.230	14.460	13.420	13.480	13.480	10,036,773
2024-11-14	15.560	15.560	14.460	14.490	14.490	12,116,177
2024-11-13	15.000	16.500	14.300	15.880	15.880	20,165,647
2024-11-12	13.620	15.030	13.550	15.030	15.030	11,135,902
2024-11-11	13.080	13.940	12.960	13.660	13.660	6,137,793
2024-11-08	13.570	13.580	12.800	13.180	13.180	5,030,982
2024-11-07	12.720	13.100	12.650	13.100	13.100	3,998,808
2024-11-06	12.630	13.040	12.460	12.800	12.800	5,617,080
2024-11-05	12.390	13.190	12.210	12.700	12.700	5,640,366
2024-11-04	11.920	12.320	11.800	12.290	12.290	2,577,948
2024-11-01	12.330	12.480	11.790	11.900	11.900	3,528,038
2024-10-31	12.300	12.460	12.160	12.370	12.370	2,990,940
2024-10-30	12.190	12.470	12.030	12.200	12.200	2,974,580
2024-10-29	12.550	12.720	12.230	12.260	12.260	3,059,100
2024-10-28	12.430	12.670	12.380	12.610	12.610	3,419,040

← NewerPage 8 of 21 · 1,212 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.