Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	6.270	6.330	6.150	6.210	5.378	14,556,100
2024-04-29	6.200	6.290	6.140	6.230	5.395	15,035,300
2024-04-26	6.110	6.180	6.030	6.150	5.326	10,165,602
2024-04-25	6.070	6.240	6.060	6.130	5.309	8,633,800
2024-04-24	6.030	6.170	6.030	6.120	5.300	10,448,628
2024-04-23	6.180	6.190	5.990	6.080	5.265	13,964,004
2024-04-22	6.370	6.450	6.180	6.220	5.387	12,924,247
2024-04-19	6.240	6.570	6.200	6.460	5.594	17,680,500
2024-04-18	6.260	6.330	6.150	6.230	5.395	12,216,300
2024-04-17	6.220	6.430	6.220	6.330	5.482	14,501,900
2024-04-16	6.680	6.680	6.130	6.160	5.335	23,319,900
2024-04-15	6.900	6.900	6.520	6.700	5.802	31,721,504
2024-04-12	6.990	7.380	6.860	7.240	6.270	42,706,785
2024-04-11	6.800	7.040	6.720	6.840	5.923	17,626,574
2024-04-10	6.870	7.150	6.760	6.960	6.027	20,448,500
2024-04-09	6.790	6.950	6.680	6.860	5.941	14,365,300
2024-04-08	7.000	7.180	6.830	6.900	5.975	28,271,668
2024-04-03	6.700	6.920	6.690	6.870	5.949	21,741,216
2024-04-02	6.610	6.700	6.600	6.630	5.742	9,511,300
2024-04-01	6.770	6.860	6.600	6.680	5.785	19,987,810
2024-03-29	6.410	6.810	6.400	6.690	5.794	13,827,810
2024-03-28	6.350	6.450	6.310	6.360	5.508	5,207,210
2024-03-27	6.370	6.480	6.320	6.360	5.508	6,866,100
2024-03-26	6.410	6.430	6.210	6.400	5.542	9,500,200
2024-03-25	6.470	6.580	6.410	6.410	5.551	7,792,900
2024-03-22	6.630	6.640	6.410	6.460	5.594	11,367,600
2024-03-21	6.630	6.720	6.550	6.670	5.776	10,716,131
2024-03-20	6.500	6.600	6.450	6.550	5.672	7,126,300
2024-03-19	6.600	6.650	6.510	6.520	5.646	7,375,784
2024-03-18	6.670	6.720	6.500	6.630	5.742	11,720,213
2024-03-15	6.580	6.720	6.500	6.710	5.811	8,820,350
2024-03-14	6.490	6.830	6.420	6.600	5.716	13,228,110
2024-03-13	6.560	6.580	6.400	6.490	5.620	8,583,599
2024-03-12	6.500	6.650	6.390	6.570	5.690	12,366,800
2024-03-11	6.350	6.540	6.290	6.490	5.620	16,476,110
2024-03-08	6.280	6.430	6.130	6.290	5.447	11,781,000
2024-03-07	6.120	6.360	6.120	6.280	5.438	14,423,636
2024-03-06	6.110	6.190	6.000	6.160	5.335	9,986,100
2024-03-05	6.160	6.280	6.110	6.120	5.300	13,112,000
2024-03-04	6.120	6.190	5.850	6.180	5.352	16,443,653
2024-03-01	6.100	6.200	6.060	6.120	5.300	9,454,200
2024-02-29	6.030	6.210	6.000	6.130	5.309	11,320,300
2024-02-28	6.430	6.430	6.020	6.050	5.239	15,500,000
2024-02-27	6.260	6.420	6.190	6.400	5.542	8,723,000
2024-02-26	6.290	6.430	6.170	6.270	5.430	12,254,788
2024-02-23	6.230	6.300	6.170	6.270	5.430	7,196,342
2024-02-22	6.400	6.460	6.190	6.260	5.421	11,970,766
2024-02-21	6.480	6.570	6.390	6.400	5.542	7,635,100
2024-02-20	6.460	6.530	6.410	6.500	5.629	4,609,144
2024-02-19	6.360	6.700	6.320	6.530	5.655	15,561,066
2024-02-08	5.960	6.300	5.910	6.250	5.413	11,289,540
2024-02-07	5.860	6.270	5.800	5.940	5.144	13,114,530
2024-02-06	5.410	6.050	5.120	6.000	5.196	23,841,376
2024-02-05	5.940	6.030	5.350	5.510	4.772	16,773,275
2024-02-02	6.070	6.280	5.760	5.920	5.127	12,268,900
2024-02-01	6.180	6.270	6.000	6.060	5.248	11,209,800
2024-01-31	6.460	6.490	6.160	6.210	5.378	16,420,100
2024-01-30	6.770	6.780	6.320	6.480	5.612	16,660,200
2024-01-29	6.780	6.970	6.680	6.820	5.906	14,489,600
2024-01-26	7.000	7.020	6.760	6.790	5.880	9,148,800

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.