Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.240	4.330	4.230	4.320	3.636	9,490,483
2022-11-03	4.200	4.270	4.200	4.230	3.560	5,588,800
2022-11-02	4.200	4.260	4.190	4.240	3.568	9,108,735
2022-11-01	4.120	4.220	4.120	4.220	3.552	6,410,643
2022-10-31	4.080	4.140	4.040	4.100	3.451	4,646,300
2022-10-28	4.160	4.160	4.060	4.080	3.434	8,125,164
2022-10-27	4.150	4.180	4.140	4.160	3.501	4,018,285
2022-10-26	4.110	4.180	4.110	4.150	3.493	4,942,911
2022-10-25	4.080	4.120	4.020	4.110	3.459	5,191,300
2022-10-24	4.180	4.230	4.050	4.090	3.442	6,976,100
2022-10-21	4.210	4.240	4.150	4.160	3.501	5,544,200
2022-10-20	4.230	4.270	4.180	4.220	3.552	5,251,101
2022-10-19	4.310	4.310	4.220	4.230	3.560	6,010,627
2022-10-18	4.430	4.440	4.290	4.320	3.636	9,886,953
2022-10-17	4.320	4.430	4.290	4.410	3.711	6,469,501
2022-10-14	4.260	4.370	4.240	4.340	3.653	7,020,700
2022-10-13	4.200	4.260	4.170	4.200	3.535	6,154,800
2022-10-12	4.150	4.230	4.050	4.230	3.560	5,819,185
2022-10-11	4.160	4.190	4.040	4.150	3.493	6,339,100
2022-10-10	4.370	4.410	4.130	4.170	3.510	9,597,882
2022-09-30	4.310	4.410	4.270	4.370	3.678	6,932,800
2022-09-29	4.420	4.470	4.260	4.300	3.619	7,367,500
2022-09-28	4.500	4.530	4.360	4.360	3.669	9,568,382
2022-09-27	4.300	4.510	4.260	4.510	3.796	11,534,776
2022-09-26	4.350	4.380	4.240	4.250	3.577	10,172,088
2022-09-23	4.610	4.610	4.380	4.420	3.720	11,138,576
2022-09-22	4.590	4.650	4.560	4.570	3.846	9,406,592
2022-09-21	4.590	4.630	4.500	4.610	3.880	7,616,400
2022-09-20	4.490	4.590	4.470	4.580	3.855	9,809,467
2022-09-19	4.510	4.540	4.350	4.440	3.737	10,678,345
2022-09-16	4.760	4.760	4.530	4.540	3.821	13,116,500
2022-09-15	4.940	4.980	4.710	4.760	4.006	16,647,219
2022-09-14	4.950	4.960	4.830	4.900	4.124	19,163,026
2022-09-13	4.830	5.140	4.820	5.050	4.250	27,183,285
2022-09-09	4.980	5.090	4.840	4.860	4.090	18,346,031
2022-09-08	4.820	4.980	4.710	4.980	4.191	28,513,698
2022-09-07	4.940	4.940	4.800	4.830	4.065	14,499,700
2022-09-06	4.970	4.970	4.910	4.950	4.166	10,990,089
2022-09-05	4.910	5.000	4.820	4.970	4.183	13,443,550
2022-09-02	4.860	4.930	4.820	4.910	4.132	10,585,914
2022-09-01	4.960	4.960	4.820	4.870	4.099	9,884,200
2022-08-31	5.070	5.080	4.830	4.870	4.099	20,818,146
2022-08-30	5.010	5.240	5.010	5.090	4.284	14,634,392
2022-08-29	4.920	5.110	4.880	5.080	4.275	16,110,995
2022-08-26	5.180	5.220	4.970	5.000	4.208	23,132,903
2022-08-25	5.270	5.310	5.070	5.180	4.360	23,636,067
2022-08-24	5.420	5.510	5.220	5.260	4.427	34,658,410
2022-08-23	5.350	5.680	5.290	5.500	4.629	45,817,645
2022-08-22	5.140	5.480	5.060	5.400	4.545	53,146,683
2022-08-19	5.380	5.460	5.120	5.130	4.317	59,057,161
2022-08-18	5.150	5.540	5.060	5.380	4.528	135,871,808
2022-08-17	5.150	5.150	5.140	5.150	4.334	56,776,211
2022-08-16	4.770	4.780	4.660	4.680	3.939	10,418,382
2022-08-15	4.770	4.850	4.660	4.740	3.989	15,950,799
2022-08-12	4.800	4.850	4.690	4.720	3.972	15,877,831
2022-08-11	4.590	4.800	4.590	4.770	4.014	28,828,764
2022-08-10	4.400	4.680	4.370	4.590	3.863	20,758,811
2022-08-09	4.400	4.430	4.360	4.420	3.720	9,014,300
2022-08-08	4.440	4.460	4.390	4.430	3.728	8,468,875
2022-08-05	4.380	4.450	4.360	4.440	3.737	11,020,989

← NewerPage 17 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.