Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	4.350	4.390	4.310	4.380	3.686	9,097,595
2022-08-03	4.340	4.440	4.330	4.330	3.644	12,927,698
2022-08-02	4.590	4.590	4.280	4.350	3.661	20,809,547
2022-08-01	4.650	4.740	4.570	4.590	3.863	15,442,800
2022-07-29	4.730	4.810	4.670	4.700	3.956	15,306,395
2022-07-28	4.840	4.860	4.720	4.740	3.989	19,941,973
2022-07-27	4.750	4.880	4.660	4.800	4.040	39,175,082
2022-07-26	4.520	4.980	4.500	4.880	4.107	54,910,935
2022-07-25	4.450	4.640	4.400	4.540	3.821	14,690,407
2022-07-22	4.440	4.490	4.400	4.450	3.745	6,917,607
2022-07-21	4.490	4.510	4.440	4.440	3.737	8,366,732
2022-07-20	4.490	4.570	4.400	4.480	3.770	18,571,914
2022-07-19	4.290	4.710	4.260	4.530	3.812	28,512,622
2022-07-18	4.170	4.290	4.160	4.280	3.602	7,761,462
2022-07-15	4.250	4.250	4.140	4.140	3.484	7,537,300
2022-07-14	4.280	4.300	4.240	4.260	3.585	4,602,501
2022-07-13	4.230	4.320	4.230	4.300	3.619	5,588,900
2022-07-12	4.340	4.340	4.250	4.250	3.577	5,305,533
2022-07-11	4.390	4.390	4.270	4.320	3.636	8,139,180
2022-07-08	4.430	4.430	4.370	4.370	3.678	6,001,700
2022-07-07	4.400	4.450	4.390	4.400	3.703	6,557,800
2022-07-06	4.520	4.520	4.370	4.400	3.703	9,278,926
2022-07-05	4.580	4.620	4.450	4.500	3.787	9,684,034
2022-07-04	4.610	4.610	4.520	4.570	3.846	7,104,000
2022-07-01	4.590	4.610	4.530	4.570	3.846	8,332,137
2022-06-30	4.570	4.630	4.560	4.590	3.863	10,783,000
2022-06-29	4.530	4.620	4.510	4.520	3.804	11,740,973
2022-06-28	4.530	4.570	4.460	4.530	3.812	11,788,591
2022-06-27	4.500	4.550	4.460	4.530	3.812	13,495,846
2022-06-24	4.400	4.540	4.330	4.510	3.796	17,848,868
2022-06-23	4.330	4.400	4.270	4.400	3.703	10,870,978
2022-06-22	4.380	4.400	4.320	4.330	3.644	7,900,046
2022-06-21	4.330	4.390	4.290	4.360	3.669	12,042,883
2022-06-20	4.210	4.320	4.200	4.320	3.636	11,708,917
2022-06-17	4.190	4.240	4.170	4.210	3.543	7,372,434
2022-06-16	4.200	4.250	4.200	4.210	3.543	6,693,062
2022-06-15	4.240	4.270	4.190	4.230	3.560	10,621,495
2022-06-14	4.180	4.210	4.080	4.210	3.543	11,243,613
2022-06-13	4.170	4.210	4.140	4.190	3.526	9,195,000
2022-06-10	4.150	4.210	4.120	4.200	3.535	8,860,572
2022-06-09	4.230	4.230	4.140	4.160	3.501	6,302,592
2022-06-08	4.280	4.290	4.180	4.240	3.568	8,410,400
2022-06-07	4.290	4.300	4.220	4.290	3.611	11,119,400
2022-06-06	4.320	4.350	4.240	4.280	3.602	15,355,853
2022-06-02	4.400	4.540	4.390	4.530	3.634	15,137,643
2022-06-01	4.380	4.450	4.340	4.400	3.530	8,926,800
2022-05-31	4.320	4.400	4.280	4.380	3.514	7,362,507
2022-05-30	4.320	4.330	4.270	4.320	3.466	5,832,938
2022-05-27	4.400	4.410	4.290	4.310	3.458	9,493,707
2022-05-26	4.300	4.350	4.200	4.330	3.474	14,334,960
2022-05-25	4.140	4.310	4.130	4.280	3.434	12,165,555
2022-05-24	4.290	4.310	4.120	4.130	3.313	9,886,600
2022-05-23	4.260	4.290	4.200	4.280	3.434	8,566,401
2022-05-20	4.210	4.260	4.190	4.260	3.418	10,788,869
2022-05-19	4.150	4.200	4.120	4.180	3.354	7,220,931
2022-05-18	4.150	4.240	4.110	4.210	3.378	8,398,065
2022-05-17	4.180	4.200	4.090	4.150	3.329	6,666,100
2022-05-16	4.220	4.230	4.170	4.200	3.370	8,165,023
2022-05-13	4.230	4.240	4.140	4.200	3.370	7,829,625
2022-05-12	4.130	4.220	4.110	4.200	3.370	8,413,106

← NewerPage 18 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.