Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.190	8.270	7.420	7.440	6.262	35,531,003
2023-05-04	7.670	8.350	7.660	8.200	6.901	35,503,620
2023-04-28	7.060	7.710	7.050	7.700	6.480	23,415,301
2023-04-27	7.190	7.190	6.990	7.010	5.900	8,813,400
2023-04-26	7.150	7.280	6.950	7.190	6.051	14,310,100
2023-04-25	7.250	7.490	7.090	7.160	6.026	12,863,400
2023-04-24	7.390	7.400	7.160	7.230	6.085	15,281,731
2023-04-21	7.680	7.680	7.340	7.400	6.228	19,588,300
2023-04-20	7.550	7.800	7.500	7.690	6.472	14,965,100
2023-04-19	8.170	8.200	7.480	7.630	6.421	32,164,701
2023-04-18	7.890	8.230	7.830	8.190	6.893	16,224,800
2023-04-17	7.890	8.090	7.620	7.920	6.666	17,600,550
2023-04-14	8.060	8.090	7.850	7.910	6.657	10,439,900
2023-04-13	8.050	8.190	7.960	8.020	6.750	7,872,297
2023-04-12	8.080	8.240	7.970	8.070	6.792	13,960,998
2023-04-11	8.500	8.530	8.050	8.160	6.867	20,827,900
2023-04-10	8.310	8.730	8.210	8.500	7.154	16,899,400
2023-04-07	8.200	8.340	8.090	8.330	7.011	9,990,000
2023-04-06	8.150	8.520	8.140	8.200	6.901	19,994,242
2023-04-04	8.040	8.250	7.900	8.160	6.867	17,987,800
2023-04-03	7.800	8.410	7.670	8.040	6.767	33,028,527
2023-03-31	7.420	7.950	7.400	7.880	6.632	16,599,098
2023-03-30	7.450	7.580	7.300	7.450	6.270	10,845,316
2023-03-29	7.090	7.490	7.060	7.450	6.270	16,311,025
2023-03-28	6.980	7.150	6.810	7.070	5.950	13,322,425
2023-03-27	7.170	7.180	6.780	6.980	5.874	19,704,600
2023-03-24	7.140	7.380	7.140	7.180	6.043	10,164,110
2023-03-23	7.110	7.250	7.030	7.180	6.043	13,220,446
2023-03-22	7.230	7.260	6.780	7.120	5.992	24,961,989
2023-03-21	7.150	7.390	7.060	7.240	6.093	10,382,484
2023-03-20	7.390	7.400	7.140	7.150	6.017	15,263,211
2023-03-17	7.310	7.600	7.300	7.360	6.194	16,058,916
2023-03-16	6.950	7.540	6.870	7.320	6.161	32,796,077
2023-03-15	6.790	7.030	6.580	6.950	5.849	22,780,001
2023-03-14	7.100	7.370	6.650	6.720	5.656	21,358,600
2023-03-13	6.850	7.020	6.790	7.010	5.900	10,595,246
2023-03-10	6.850	7.040	6.830	6.840	5.757	13,012,769
2023-03-09	7.090	7.120	6.870	6.920	5.824	14,196,482
2023-03-08	7.200	7.220	7.050	7.090	5.967	12,739,974
2023-03-07	7.200	7.400	6.990	7.240	6.093	18,089,804
2023-03-06	7.310	7.340	7.110	7.270	6.118	16,999,204
2023-03-03	7.040	7.290	7.030	7.260	6.110	11,901,609
2023-03-02	7.050	7.110	7.010	7.070	5.950	7,820,745
2023-03-01	6.980	7.130	6.870	7.100	5.975	14,349,322
2023-02-28	6.780	7.020	6.720	6.950	5.849	16,500,309
2023-02-27	6.740	6.850	6.650	6.810	5.731	11,413,802
2023-02-24	6.770	6.860	6.730	6.760	5.689	8,462,490
2023-02-23	6.910	6.960	6.730	6.780	5.706	14,761,600
2023-02-22	6.530	6.940	6.480	6.910	5.815	22,269,543
2023-02-21	6.650	6.720	6.470	6.570	5.529	13,423,875
2023-02-20	6.300	6.730	6.300	6.650	5.597	24,763,329
2023-02-17	6.390	6.510	6.300	6.330	5.327	10,741,811
2023-02-16	6.550	6.720	6.330	6.390	5.378	17,048,343
2023-02-15	6.470	6.690	6.430	6.580	5.538	15,982,097
2023-02-14	6.440	6.620	6.400	6.420	5.403	16,621,268
2023-02-13	6.220	6.550	6.140	6.440	5.420	19,343,531
2023-02-10	6.250	6.420	6.190	6.290	5.294	15,996,189
2023-02-09	6.050	6.250	6.020	6.190	5.210	18,251,505
2023-02-08	6.160	6.240	6.040	6.050	5.092	12,576,854
2023-02-07	6.040	6.170	5.960	6.160	5.184	11,840,191

← NewerPage 15 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.