Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.860	7.090	6.820	7.010	6.071	10,194,800
2024-01-24	6.790	7.020	6.690	6.880	5.958	8,326,985
2024-01-23	6.770	6.810	6.500	6.760	5.854	9,984,945
2024-01-22	7.130	7.250	6.780	6.800	5.889	9,398,050
2024-01-19	7.080	7.220	7.030	7.160	6.201	8,590,908
2024-01-18	7.110	7.140	6.830	7.080	6.131	11,259,284
2024-01-17	7.270	7.330	7.170	7.180	6.218	12,319,400
2024-01-16	7.410	7.440	7.170	7.300	6.322	11,929,200
2024-01-15	7.130	7.450	7.090	7.370	6.382	18,718,800
2024-01-12	7.010	7.410	6.960	7.130	6.175	27,591,163
2024-01-11	6.840	7.040	6.790	7.000	6.062	10,824,244
2024-01-10	6.810	6.930	6.690	6.860	5.941	8,415,582
2024-01-09	6.600	6.860	6.550	6.820	5.906	11,339,967
2024-01-08	6.740	6.750	6.570	6.570	5.690	9,052,703
2024-01-05	6.720	6.960	6.700	6.780	5.871	12,968,900
2024-01-04	6.680	6.750	6.640	6.730	5.828	5,906,402
2024-01-03	6.780	6.810	6.650	6.710	5.811	5,354,300
2024-01-02	6.850	6.850	6.760	6.820	5.906	6,263,720
2023-12-29	6.730	6.840	6.700	6.810	5.897	6,898,200
2023-12-28	6.620	6.770	6.570	6.740	5.837	8,277,708
2023-12-27	6.550	6.660	6.510	6.650	5.759	4,677,709
2023-12-26	6.590	6.610	6.510	6.570	5.690	3,769,300
2023-12-25	6.520	6.610	6.440	6.580	5.698	6,933,100
2023-12-22	6.680	6.730	6.510	6.540	5.664	6,659,667
2023-12-21	6.600	6.690	6.560	6.680	5.785	5,676,700
2023-12-20	6.690	6.750	6.630	6.640	5.750	6,089,292
2023-12-19	6.680	6.830	6.650	6.690	5.794	10,853,800
2023-12-18	6.730	6.730	6.600	6.690	5.794	7,163,216
2023-12-15	6.670	6.760	6.620	6.680	5.785	10,945,500
2023-12-14	6.660	6.820	6.600	6.670	5.776	12,441,236
2023-12-13	6.650	6.670	6.590	6.600	5.716	4,480,300
2023-12-12	6.510	6.670	6.470	6.660	5.768	7,048,330
2023-12-11	6.460	6.530	6.430	6.510	5.638	6,317,400
2023-12-08	6.640	6.700	6.470	6.500	5.629	7,285,200
2023-12-07	6.660	6.700	6.610	6.690	5.794	5,794,945
2023-12-06	6.580	6.690	6.480	6.660	5.768	8,485,000
2023-12-05	6.630	6.750	6.510	6.600	5.716	14,603,606
2023-12-04	6.600	6.810	6.590	6.660	5.768	18,016,100
2023-12-01	6.440	6.570	6.400	6.530	5.655	9,903,239
2023-11-30	6.430	6.450	6.260	6.440	5.577	10,453,975
2023-11-29	6.400	6.550	6.380	6.460	5.594	18,196,347
2023-11-28	6.230	6.360	6.210	6.350	5.499	8,893,461
2023-11-27	6.290	6.290	6.170	6.250	5.413	7,512,149
2023-11-24	6.300	6.360	6.230	6.260	5.421	5,853,000
2023-11-23	6.290	6.310	6.240	6.290	5.447	6,134,500
2023-11-22	6.290	6.340	6.240	6.300	5.456	8,627,808
2023-11-21	6.360	6.490	6.230	6.280	5.438	20,460,047
2023-11-20	6.450	6.480	6.260	6.360	5.508	10,320,074
2023-11-17	6.320	6.440	6.280	6.430	5.568	11,683,974
2023-11-16	6.280	6.340	6.210	6.300	5.456	7,828,100
2023-11-15	6.260	6.330	6.210	6.270	5.430	10,022,600
2023-11-14	6.250	6.250	6.140	6.190	5.361	6,983,541
2023-11-13	6.180	6.230	6.140	6.220	5.387	7,855,574
2023-11-10	6.250	6.250	6.100	6.170	5.343	9,764,900
2023-11-09	6.330	6.330	6.220	6.260	5.421	8,465,700
2023-11-08	6.340	6.440	6.240	6.310	5.464	16,721,300
2023-11-07	6.390	6.400	6.260	6.380	5.525	15,461,434
2023-11-06	6.370	6.440	6.210	6.430	5.568	25,647,302
2023-11-03	6.350	6.380	6.280	6.350	5.499	6,411,500
2023-11-02	6.340	6.420	6.250	6.320	5.473	6,731,800

← NewerPage 12 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.