Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.380	6.480	6.340	6.390	5.534	9,351,600
2023-10-31	6.500	6.580	6.360	6.440	5.577	11,392,600
2023-10-30	6.670	6.690	6.440	6.480	5.612	24,169,207
2023-10-27	5.980	6.570	5.980	6.570	5.690	20,691,291
2023-10-26	5.870	6.030	5.790	5.970	5.170	6,406,200
2023-10-25	5.890	6.030	5.890	5.940	5.144	6,758,020
2023-10-24	5.790	5.950	5.750	5.890	5.101	6,506,536
2023-10-23	5.920	5.960	5.740	5.790	5.014	6,258,300
2023-10-20	5.960	6.030	5.940	5.960	5.161	4,359,283
2023-10-19	6.070	6.070	5.980	5.980	5.179	5,789,130
2023-10-18	6.150	6.150	6.050	6.070	5.257	3,924,100
2023-10-17	6.190	6.190	6.080	6.150	5.326	5,282,300
2023-10-16	6.080	6.270	6.070	6.190	5.361	9,356,917
2023-10-13	6.150	6.170	6.010	6.050	5.239	7,074,004
2023-10-12	6.120	6.210	6.090	6.180	5.352	7,784,800
2023-10-11	6.170	6.270	6.090	6.110	5.291	8,194,111
2023-10-10	6.240	6.270	6.120	6.130	5.309	9,929,132
2023-10-09	6.630	6.630	5.990	6.150	5.326	38,067,100
2023-09-28	6.600	6.680	6.530	6.650	5.759	8,452,122
2023-09-27	6.620	6.720	6.570	6.610	5.724	7,008,300
2023-09-26	6.670	6.700	6.480	6.620	5.733	12,240,300
2023-09-25	6.570	6.720	6.520	6.670	5.776	6,867,620
2023-09-22	6.580	6.640	6.520	6.580	5.698	4,843,000
2023-09-21	6.640	6.670	6.510	6.600	5.716	9,968,120
2023-09-20	6.890	6.900	6.660	6.700	5.802	7,370,872
2023-09-19	6.780	6.800	6.690	6.750	5.846	8,298,564
2023-09-18	6.700	6.810	6.580	6.780	5.871	14,390,200
2023-09-15	6.550	6.940	6.530	6.770	5.863	23,388,272
2023-09-14	6.300	6.580	6.270	6.550	5.672	14,717,177
2023-09-13	6.340	6.370	6.260	6.320	5.473	5,537,573
2023-09-12	6.440	6.460	6.350	6.360	5.508	3,989,128
2023-09-11	6.290	6.480	6.220	6.440	5.577	8,120,039
2023-09-08	6.250	6.330	6.250	6.290	5.447	4,116,456
2023-09-07	6.400	6.440	6.280	6.300	5.456	6,258,277
2023-09-06	6.510	6.530	6.350	6.400	5.542	9,187,940
2023-09-05	6.630	6.630	6.500	6.530	5.655	10,670,800
2023-09-04	6.370	6.700	6.340	6.640	5.750	23,139,178
2023-09-01	6.200	6.420	6.190	6.380	5.525	11,996,106
2023-08-31	6.220	6.310	6.160	6.210	5.378	11,275,143
2023-08-30	6.140	6.320	6.100	6.230	5.395	16,748,715
2023-08-29	5.950	6.150	5.890	6.110	5.291	19,016,769
2023-08-28	6.520	6.520	5.930	5.970	5.170	33,830,306
2023-08-25	6.350	6.350	5.950	6.150	5.326	24,638,106
2023-08-24	5.940	6.430	5.940	6.360	5.508	30,944,992
2023-08-23	5.960	6.080	5.880	5.910	5.118	12,439,000
2023-08-22	5.940	6.010	5.850	5.960	5.161	7,066,395
2023-08-21	5.970	6.070	5.940	5.960	5.161	7,680,112
2023-08-18	6.140	6.160	5.960	5.970	5.170	10,161,250
2023-08-17	6.020	6.220	5.980	6.140	5.317	15,343,500
2023-08-16	6.120	6.150	5.990	6.020	5.213	11,055,910
2023-08-15	6.150	6.220	6.080	6.150	5.326	12,011,279
2023-08-14	6.180	6.240	6.090	6.160	5.335	13,908,806
2023-08-11	6.410	6.410	6.180	6.200	5.369	10,582,440
2023-08-10	6.410	6.460	6.360	6.410	5.551	5,585,200
2023-08-09	6.580	6.600	6.390	6.410	5.551	12,909,379
2023-08-08	6.500	6.730	6.300	6.600	5.716	21,079,502
2023-08-07	6.560	6.600	6.380	6.440	5.577	12,505,363
2023-08-04	6.730	6.800	6.570	6.590	5.707	11,604,100
2023-08-03	6.820	6.850	6.700	6.720	5.820	8,815,073
2023-08-02	6.950	6.980	6.840	6.860	5.941	6,722,773

← NewerPage 13 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.