Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.990	6.090	5.820	6.070	5.109	18,296,700
2023-02-03	6.180	6.180	6.000	6.090	5.125	13,972,800
2023-02-02	6.280	6.280	6.100	6.200	5.218	18,309,973
2023-02-01	6.160	6.370	6.120	6.300	5.302	31,983,605
2023-01-31	6.340	6.340	6.060	6.240	5.252	50,200,886
2023-01-30	6.010	6.420	6.000	6.420	5.403	46,088,756
2023-01-20	5.770	5.930	5.720	5.840	4.915	11,337,584
2023-01-19	5.680	5.940	5.670	5.770	4.856	25,681,389
2023-01-18	5.770	5.880	5.720	5.740	4.831	12,965,928
2023-01-17	5.880	5.910	5.660	5.810	4.890	20,589,419
2023-01-16	6.000	6.010	5.730	5.940	4.999	33,348,365
2023-01-13	5.700	6.030	5.610	5.990	5.041	36,368,511
2023-01-12	5.720	5.890	5.610	5.700	4.797	26,856,400
2023-01-11	5.970	6.000	5.680	5.730	4.822	44,181,583
2023-01-10	5.730	6.060	5.690	6.000	5.050	39,849,078
2023-01-09	5.450	5.840	5.440	5.780	4.864	42,524,168
2023-01-06	5.460	5.500	5.380	5.410	4.553	17,240,100
2023-01-05	5.380	5.570	5.380	5.460	4.595	28,991,900
2023-01-04	5.290	5.550	5.260	5.410	4.553	33,467,404
2023-01-03	5.290	5.460	5.230	5.310	4.469	41,595,094
2022-12-30	4.910	5.420	4.910	5.260	4.427	41,423,407
2022-12-29	4.900	4.960	4.840	4.930	4.149	8,894,655
2022-12-28	4.890	4.940	4.820	4.910	4.132	11,766,910
2022-12-27	4.770	5.020	4.750	4.930	4.149	14,244,989
2022-12-26	4.810	4.830	4.710	4.740	3.989	7,745,962
2022-12-23	4.850	4.890	4.760	4.800	4.040	8,043,200
2022-12-22	4.780	4.960	4.730	4.840	4.073	13,872,405
2022-12-21	4.700	4.800	4.680	4.780	4.023	9,092,821
2022-12-20	4.720	4.770	4.650	4.700	3.956	6,086,178
2022-12-19	4.810	4.900	4.690	4.730	3.981	9,901,057
2022-12-16	4.760	4.830	4.730	4.790	4.031	6,089,973
2022-12-15	4.840	4.900	4.750	4.760	4.006	8,341,732
2022-12-14	4.740	4.860	4.740	4.820	4.057	10,215,936
2022-12-13	4.620	4.860	4.610	4.750	3.998	13,292,140
2022-12-12	4.720	4.730	4.600	4.620	3.888	7,972,104
2022-12-09	4.750	4.750	4.660	4.700	3.956	9,667,300
2022-12-08	4.690	4.820	4.640	4.730	3.981	12,771,453
2022-12-07	4.680	4.710	4.610	4.690	3.947	12,879,541
2022-12-06	4.610	4.750	4.590	4.670	3.930	17,013,170
2022-12-05	4.540	4.650	4.520	4.610	3.880	18,924,241
2022-12-02	4.550	4.610	4.460	4.510	3.796	9,618,100
2022-12-01	4.420	4.540	4.420	4.470	3.762	14,898,653
2022-11-30	4.400	4.430	4.340	4.370	3.678	6,412,471
2022-11-29	4.300	4.400	4.270	4.390	3.695	12,280,237
2022-11-28	4.270	4.280	4.180	4.280	3.602	7,768,878
2022-11-25	4.290	4.330	4.270	4.290	3.611	5,137,400
2022-11-24	4.300	4.330	4.270	4.300	3.619	6,247,185
2022-11-23	4.340	4.340	4.230	4.270	3.594	6,199,373
2022-11-22	4.390	4.390	4.300	4.310	3.627	7,703,648
2022-11-21	4.390	4.390	4.310	4.360	3.669	6,352,800
2022-11-18	4.450	4.490	4.380	4.400	3.703	7,324,889
2022-11-17	4.450	4.490	4.420	4.450	3.745	5,639,463
2022-11-16	4.460	4.480	4.440	4.470	3.762	6,084,700
2022-11-15	4.440	4.450	4.400	4.440	3.737	6,191,700
2022-11-14	4.400	4.470	4.370	4.430	3.728	7,340,899
2022-11-11	4.440	4.490	4.390	4.400	3.703	10,472,600
2022-11-10	4.360	4.400	4.340	4.360	3.669	7,715,554
2022-11-09	4.360	4.400	4.330	4.390	3.695	6,303,787
2022-11-08	4.400	4.400	4.340	4.360	3.669	5,603,574
2022-11-07	4.340	4.380	4.310	4.370	3.678	7,758,300

← NewerPage 16 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.