Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.000	7.060	6.900	7.000	6.062	12,293,420
2023-07-31	7.000	7.030	6.890	7.000	6.062	13,906,450
2023-07-28	6.860	7.120	6.810	6.970	6.036	12,463,975
2023-07-27	6.770	6.940	6.730	6.870	5.949	11,523,287
2023-07-26	6.830	6.870	6.690	6.820	5.906	9,138,800
2023-07-25	6.790	6.860	6.750	6.830	5.915	8,389,908
2023-07-24	6.770	6.820	6.680	6.740	5.837	6,515,900
2023-07-21	6.770	6.860	6.720	6.800	5.889	10,814,213
2023-07-20	6.770	6.880	6.710	6.800	5.889	11,898,564
2023-07-19	6.620	6.900	6.600	6.770	5.863	21,884,300
2023-07-18	6.870	6.880	6.570	6.600	5.716	19,544,948
2023-07-17	6.730	6.940	6.650	6.900	5.975	22,016,338
2023-07-14	7.410	7.440	6.700	6.830	5.915	48,629,247
2023-07-13	7.430	7.880	7.400	7.440	6.443	13,525,338
2023-07-12	7.520	7.640	7.350	7.440	6.443	7,285,100
2023-07-11	7.380	7.520	7.330	7.490	6.486	5,505,000
2023-07-10	7.300	7.390	7.200	7.380	6.391	7,327,100
2023-07-07	7.320	7.360	7.200	7.260	6.287	8,164,483
2023-07-06	7.450	7.620	7.260	7.310	6.330	7,734,525
2023-07-05	7.610	7.660	7.430	7.460	6.460	6,578,004
2023-07-04	7.820	7.860	7.590	7.660	6.634	11,635,200
2023-07-03	7.860	7.920	7.700	7.820	6.772	8,216,200
2023-06-30	7.790	7.970	7.760	7.860	6.807	8,464,300
2023-06-29	7.740	7.850	7.620	7.790	6.746	8,616,004
2023-06-28	7.700	7.880	7.400	7.760	6.720	14,311,060
2023-06-27	7.360	7.800	7.340	7.670	6.642	12,288,400
2023-06-26	7.370	7.440	7.260	7.290	6.313	6,880,580
2023-06-21	7.400	7.540	7.360	7.370	6.382	7,393,180
2023-06-20	7.450	7.570	7.380	7.440	6.443	8,335,000
2023-06-19	7.520	7.610	7.450	7.470	6.469	8,580,100
2023-06-16	7.720	7.880	7.510	7.550	6.538	9,841,300
2023-06-15	7.690	7.770	7.550	7.690	6.660	9,652,600
2023-06-14	7.420	7.730	7.420	7.690	6.660	13,886,900
2023-06-13	7.410	7.530	7.340	7.390	6.400	8,480,000
2023-06-12	7.100	7.520	7.000	7.410	6.417	17,642,885
2023-06-09	6.950	7.240	6.950	7.090	6.140	15,175,100
2023-06-08	6.990	7.010	6.850	6.940	6.010	8,156,400
2023-06-07	6.910	7.020	6.860	6.980	6.045	7,002,400
2023-06-06	7.180	7.240	7.080	7.100	5.975	9,098,900
2023-06-05	7.080	7.240	6.980	7.170	6.034	10,717,300
2023-06-02	7.080	7.280	7.000	7.120	5.992	11,065,050
2023-06-01	7.090	7.280	6.890	7.030	5.916	16,400,902
2023-05-31	6.970	7.160	6.950	7.110	5.984	11,327,200
2023-05-30	6.890	7.030	6.780	6.950	5.849	10,882,100
2023-05-29	7.030	7.070	6.760	6.910	5.815	14,308,000
2023-05-26	6.970	7.100	6.850	7.030	5.916	8,935,300
2023-05-25	7.030	7.030	6.810	6.970	5.866	11,481,200
2023-05-24	7.080	7.140	6.950	7.000	5.891	9,790,330
2023-05-23	7.320	7.370	7.040	7.080	5.959	10,750,390
2023-05-22	7.120	7.360	7.120	7.320	6.161	9,960,900
2023-05-19	7.280	7.330	7.070	7.190	6.051	10,376,300
2023-05-18	7.280	7.550	7.280	7.350	6.186	7,850,904
2023-05-17	7.250	7.340	7.190	7.270	6.118	8,144,500
2023-05-16	7.450	7.450	7.200	7.280	6.127	8,569,400
2023-05-15	7.330	7.430	7.110	7.410	6.236	12,086,800
2023-05-12	7.310	7.590	7.310	7.390	6.219	10,861,783
2023-05-11	7.200	7.480	7.190	7.360	6.194	9,389,996
2023-05-10	7.310	7.440	7.160	7.210	6.068	12,453,288
2023-05-09	7.570	7.880	7.410	7.420	6.245	22,299,002
2023-05-08	7.490	7.990	7.490	7.530	6.337	26,688,406

← NewerPage 14 of 21 · 1,212 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.