Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.200 | 4.240 | 4.130 | 4.220 | 3.819 | 8,242,000 |
| 2024-07-26 | 4.070 | 4.190 | 4.060 | 4.180 | 3.783 | 8,840,966 |
| 2024-07-25 | 4.060 | 4.120 | 4.020 | 4.070 | 3.683 | 8,065,900 |
| 2024-07-24 | 4.170 | 4.190 | 4.070 | 4.090 | 3.701 | 10,344,900 |
| 2024-07-23 | 4.290 | 4.320 | 4.170 | 4.180 | 3.783 | 8,768,000 |
| 2024-07-22 | 4.330 | 4.350 | 4.260 | 4.300 | 3.891 | 7,363,200 |
| 2024-07-19 | 4.430 | 4.430 | 4.310 | 4.340 | 3.927 | 8,742,600 |
| 2024-07-18 | 4.440 | 4.460 | 4.370 | 4.450 | 4.027 | 6,392,360 |
| 2024-07-17 | 4.450 | 4.510 | 4.440 | 4.480 | 4.054 | 9,743,500 |
| 2024-07-16 | 4.480 | 4.500 | 4.420 | 4.440 | 4.018 | 9,412,175 |
| 2024-07-15 | 4.560 | 4.560 | 4.460 | 4.470 | 4.045 | 7,860,600 |
| 2024-07-12 | 4.630 | 4.670 | 4.530 | 4.550 | 4.117 | 7,716,600 |
| 2024-07-11 | 4.550 | 4.600 | 4.510 | 4.600 | 4.163 | 10,902,800 |
| 2024-07-10 | 4.550 | 4.620 | 4.460 | 4.470 | 4.045 | 8,338,900 |
| 2024-07-09 | 4.590 | 4.600 | 4.390 | 4.550 | 4.117 | 16,331,705 |
| 2024-07-08 | 4.770 | 4.770 | 4.570 | 4.600 | 4.163 | 6,101,900 |
| 2024-07-05 | 4.630 | 4.770 | 4.600 | 4.750 | 4.298 | 6,183,400 |
| 2024-07-04 | 4.800 | 4.800 | 4.580 | 4.650 | 4.208 | 6,723,100 |
| 2024-07-03 | 4.860 | 4.880 | 4.750 | 4.770 | 4.317 | 6,966,890 |
| 2024-07-02 | 4.810 | 4.880 | 4.780 | 4.830 | 4.371 | 5,370,300 |
| 2024-07-01 | 4.730 | 4.830 | 4.670 | 4.820 | 4.362 | 9,833,306 |
| 2024-06-28 | 4.760 | 4.810 | 4.690 | 4.720 | 4.271 | 9,766,600 |
| 2024-06-27 | 4.900 | 4.920 | 4.750 | 4.760 | 4.308 | 8,868,900 |
| 2024-06-26 | 4.900 | 4.950 | 4.850 | 4.930 | 4.461 | 8,029,483 |
| 2024-06-25 | 4.890 | 4.950 | 4.850 | 4.910 | 4.443 | 4,899,600 |
| 2024-06-24 | 4.980 | 5.020 | 4.810 | 4.890 | 4.425 | 7,711,200 |
| 2024-06-21 | 5.020 | 5.090 | 5.010 | 5.030 | 4.552 | 6,027,310 |
| 2024-06-20 | 5.110 | 5.140 | 4.960 | 5.010 | 4.534 | 8,952,400 |
| 2024-06-19 | 5.130 | 5.160 | 5.100 | 5.110 | 4.624 | 4,272,000 |
| 2024-06-18 | 5.100 | 5.150 | 5.090 | 5.130 | 4.642 | 6,065,183 |
| 2024-06-17 | 5.230 | 5.250 | 5.080 | 5.110 | 4.624 | 11,115,671 |
| 2024-06-14 | 5.310 | 5.340 | 5.180 | 5.240 | 4.742 | 8,445,175 |
| 2024-06-13 | 5.510 | 5.530 | 5.290 | 5.300 | 4.796 | 10,483,179 |
| 2024-06-12 | 5.440 | 5.510 | 5.440 | 5.500 | 4.977 | 4,334,100 |
| 2024-06-11 | 5.380 | 5.470 | 5.340 | 5.450 | 4.932 | 5,606,600 |
| 2024-06-07 | 5.370 | 5.480 | 5.370 | 5.460 | 4.941 | 8,850,078 |
| 2024-06-06 | 5.590 | 5.600 | 5.270 | 5.330 | 4.823 | 16,346,580 |
| 2024-06-05 | 5.810 | 5.860 | 5.760 | 5.810 | 5.031 | 9,019,354 |
| 2024-06-04 | 5.740 | 5.830 | 5.690 | 5.820 | 5.040 | 12,127,100 |
| 2024-06-03 | 5.780 | 5.800 | 5.720 | 5.740 | 4.971 | 8,167,377 |
| 2024-05-31 | 5.790 | 5.860 | 5.780 | 5.800 | 5.023 | 9,450,700 |
| 2024-05-30 | 5.860 | 5.900 | 5.770 | 5.800 | 5.023 | 9,386,601 |
| 2024-05-29 | 5.800 | 5.910 | 5.780 | 5.900 | 5.109 | 11,982,960 |
| 2024-05-28 | 5.840 | 5.840 | 5.750 | 5.790 | 5.014 | 8,722,200 |
| 2024-05-27 | 5.850 | 5.900 | 5.750 | 5.840 | 5.057 | 11,965,677 |
| 2024-05-24 | 5.760 | 5.840 | 5.710 | 5.760 | 4.988 | 11,662,400 |
| 2024-05-23 | 5.900 | 5.900 | 5.780 | 5.800 | 5.023 | 16,304,379 |
| 2024-05-22 | 6.000 | 6.020 | 5.950 | 5.980 | 5.179 | 9,624,100 |
| 2024-05-21 | 6.070 | 6.080 | 5.970 | 6.010 | 5.205 | 15,104,400 |
| 2024-05-20 | 6.050 | 6.150 | 6.020 | 6.130 | 5.309 | 23,862,300 |
| 2024-05-17 | 5.950 | 5.970 | 5.880 | 5.960 | 5.161 | 11,667,996 |
| 2024-05-16 | 6.090 | 6.090 | 5.930 | 5.950 | 5.153 | 13,954,571 |
| 2024-05-15 | 6.030 | 6.110 | 5.980 | 6.030 | 5.222 | 14,044,700 |
| 2024-05-14 | 5.880 | 6.040 | 5.880 | 6.020 | 5.213 | 11,852,569 |
| 2024-05-13 | 5.980 | 5.990 | 5.820 | 5.880 | 5.092 | 17,090,100 |
| 2024-05-10 | 6.050 | 6.120 | 5.970 | 6.020 | 5.213 | 15,635,900 |
| 2024-05-09 | 5.950 | 6.040 | 5.880 | 6.000 | 5.196 | 16,506,065 |
| 2024-05-08 | 6.080 | 6.110 | 5.950 | 5.970 | 5.170 | 18,627,904 |
| 2024-05-07 | 6.210 | 6.270 | 6.120 | 6.120 | 5.300 | 18,700,399 |
| 2024-05-06 | 6.220 | 6.270 | 6.160 | 6.190 | 5.361 | 19,478,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 CNY |
| 2026-05-21 | 0.3500 CNY |
| 2025-10-15 | 0.1000 CNY |
| 2025-06-05 | 0.2500 CNY |
| 2024-10-11 | 0.1000 CNY |
| 2024-06-06 | 0.2500 CNY |
| 2023-06-07 | 0.2000 CNY |
| 2022-06-06 | 0.2000 CNY |
| 2021-06-03 | 0.2000 CNY |
| 2020-06-04 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.