Jinhua Chunguang Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.140	12.330	12.110	12.320	12.320	2,860,600
2024-10-24	12.020	12.190	11.960	12.140	12.140	1,908,700
2024-10-23	12.020	12.380	11.940	12.140	12.140	4,227,400
2024-10-22	11.760	12.030	11.640	12.020	12.020	3,876,280
2024-10-21	11.680	11.920	11.670	11.760	11.760	3,375,815
2024-10-18	11.500	11.790	11.500	11.690	11.690	3,115,435
2024-10-17	11.670	11.850	11.480	11.500	11.500	2,543,100
2024-10-16	11.460	11.800	11.370	11.710	11.710	2,842,440
2024-10-15	11.640	11.760	11.310	11.460	11.460	2,692,700
2024-10-14	11.220	11.580	11.180	11.530	11.530	3,218,000
2024-10-11	11.740	11.740	11.050	11.220	11.220	3,331,509
2024-10-10	11.390	11.880	11.380	11.670	11.670	4,704,497
2024-10-09	12.590	12.590	11.420	11.450	11.450	6,858,740
2024-10-08	13.330	13.330	12.000	12.690	12.690	8,696,280
2024-09-30	11.420	12.280	11.110	12.120	12.120	8,147,092
2024-09-27	10.850	11.240	10.750	11.190	11.190	2,897,500
2024-09-26	10.400	10.830	10.370	10.820	10.820	3,370,145
2024-09-25	10.540	10.730	10.460	10.470	10.470	4,061,200
2024-09-24	10.160	10.620	10.090	10.560	10.560	3,115,600
2024-09-23	10.010	10.240	10.010	10.150	10.150	968,600
2024-09-20	10.180	10.220	10.020	10.130	10.130	1,069,500
2024-09-19	9.790	10.190	9.770	10.180	10.180	1,670,395
2024-09-18	9.980	10.020	9.560	9.770	9.770	1,505,700
2024-09-13	10.150	10.270	9.970	9.980	9.980	1,201,420
2024-09-12	10.340	10.370	10.170	10.170	10.170	996,790
2024-09-11	10.320	10.360	10.210	10.260	10.260	919,190
2024-09-10	10.220	10.340	10.100	10.320	10.320	1,214,683
2024-09-09	10.150	10.320	9.960	10.220	10.220	1,543,660
2024-09-06	10.370	10.380	10.100	10.160	10.160	1,213,340
2024-09-05	10.240	10.360	10.210	10.340	10.340	1,262,616
2024-09-04	10.320	10.390	10.190	10.290	10.290	1,414,816
2024-09-03	10.180	10.320	10.090	10.320	10.320	1,383,400
2024-09-02	10.210	10.470	10.150	10.150	10.150	2,160,700
2024-08-30	10.080	10.330	9.970	10.220	10.220	1,943,200
2024-08-29	9.790	10.070	9.750	10.030	10.030	1,747,100
2024-08-28	9.830	10.000	9.660	9.870	9.870	1,433,900
2024-08-27	9.900	10.070	9.730	9.770	9.770	1,819,800
2024-08-26	9.880	10.040	9.710	9.960	9.960	1,844,500
2024-08-23	9.850	9.940	9.650	9.700	9.700	2,050,200
2024-08-22	10.210	10.230	9.930	9.950	9.950	1,544,400
2024-08-21	10.110	10.220	10.060	10.190	10.190	1,476,900
2024-08-20	10.300	10.350	10.060	10.110	10.110	1,829,500
2024-08-19	10.380	10.440	10.260	10.300	10.300	1,553,900
2024-08-16	10.490	10.580	10.400	10.410	10.410	1,770,680
2024-08-15	10.580	10.690	10.410	10.550	10.550	2,277,700
2024-08-14	10.650	10.790	10.600	10.620	10.620	1,497,300
2024-08-13	10.770	10.840	10.550	10.740	10.740	2,164,790
2024-08-12	10.840	10.900	10.570	10.610	10.610	2,978,400
2024-08-09	10.990	11.120	10.900	10.900	10.900	2,040,900
2024-08-08	10.940	11.070	10.810	10.930	10.930	3,052,684
2024-08-07	11.100	11.220	10.990	11.070	11.070	3,049,600
2024-08-06	11.080	11.240	10.930	11.180	11.180	4,598,990
2024-08-05	11.150	11.440	10.900	11.050	11.050	5,291,900
2024-08-02	11.660	11.660	11.230	11.240	11.240	7,935,590
2024-08-01	11.070	12.180	10.920	11.760	11.760	13,733,397
2024-07-31	10.690	11.300	10.630	11.070	11.070	7,128,480
2024-07-30	11.110	11.110	10.640	10.760	10.760	6,336,787
2024-07-29	11.420	11.550	11.060	11.110	11.110	11,125,137
2024-07-26	10.250	11.000	10.220	11.000	11.000	1,778,000
2024-07-25	9.900	10.150	9.800	10.000	10.000	1,208,300

← NewerPage 9 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.