Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.160 | 4.260 | 4.130 | 4.160 | 3.337 | 11,875,523 |
| 2022-05-10 | 4.110 | 4.170 | 4.060 | 4.160 | 3.337 | 9,167,481 |
| 2022-05-09 | 4.050 | 4.170 | 4.050 | 4.160 | 3.337 | 9,888,096 |
| 2022-05-06 | 4.090 | 4.100 | 4.010 | 4.040 | 3.241 | 11,627,062 |
| 2022-05-05 | 4.170 | 4.230 | 4.130 | 4.180 | 3.354 | 20,883,578 |
| 2022-04-29 | 3.940 | 4.280 | 3.940 | 4.280 | 3.434 | 14,904,081 |
| 2022-04-28 | 4.000 | 4.060 | 3.840 | 3.930 | 3.153 | 9,200,890 |
| 2022-04-27 | 3.830 | 4.040 | 3.790 | 4.020 | 3.225 | 11,850,519 |
| 2022-04-26 | 4.100 | 4.160 | 3.880 | 3.920 | 3.145 | 16,594,032 |
| 2022-04-25 | 4.500 | 4.530 | 4.100 | 4.110 | 3.297 | 20,572,064 |
| 2022-04-22 | 4.430 | 4.620 | 4.380 | 4.560 | 3.658 | 10,393,715 |
| 2022-04-21 | 4.630 | 4.650 | 4.410 | 4.450 | 3.570 | 13,250,572 |
| 2022-04-20 | 4.630 | 4.770 | 4.600 | 4.670 | 3.747 | 12,812,215 |
| 2022-04-19 | 4.600 | 4.660 | 4.580 | 4.620 | 3.707 | 6,802,700 |
| 2022-04-18 | 4.600 | 4.650 | 4.500 | 4.600 | 3.690 | 6,975,009 |
| 2022-04-15 | 4.690 | 4.750 | 4.600 | 4.610 | 3.699 | 10,918,100 |
| 2022-04-14 | 4.590 | 4.790 | 4.580 | 4.720 | 3.787 | 14,647,475 |
| 2022-04-13 | 4.630 | 4.700 | 4.580 | 4.580 | 3.674 | 7,307,036 |
| 2022-04-12 | 4.510 | 4.690 | 4.480 | 4.680 | 3.755 | 12,648,000 |
| 2022-04-11 | 4.700 | 4.720 | 4.490 | 4.520 | 3.626 | 13,940,012 |
| 2022-04-08 | 4.730 | 4.750 | 4.650 | 4.700 | 3.771 | 9,771,638 |
| 2022-04-07 | 4.830 | 4.830 | 4.710 | 4.710 | 3.779 | 10,396,400 |
| 2022-04-06 | 4.770 | 4.840 | 4.740 | 4.830 | 3.875 | 9,990,300 |
| 2022-04-01 | 4.670 | 4.790 | 4.650 | 4.760 | 3.819 | 10,410,900 |
| 2022-03-31 | 4.670 | 4.750 | 4.660 | 4.700 | 3.771 | 10,903,933 |
| 2022-03-30 | 4.660 | 4.720 | 4.650 | 4.690 | 3.763 | 12,605,138 |
| 2022-03-29 | 4.790 | 4.810 | 4.630 | 4.680 | 3.755 | 20,485,606 |
| 2022-03-28 | 4.850 | 4.870 | 4.730 | 4.790 | 3.843 | 12,409,502 |
| 2022-03-25 | 4.820 | 4.900 | 4.790 | 4.840 | 3.883 | 7,640,351 |
| 2022-03-24 | 4.830 | 4.880 | 4.800 | 4.830 | 3.875 | 8,488,253 |
| 2022-03-23 | 4.920 | 4.930 | 4.830 | 4.850 | 3.891 | 10,423,019 |
| 2022-03-22 | 4.900 | 4.970 | 4.880 | 4.880 | 3.915 | 10,682,145 |
| 2022-03-21 | 4.980 | 5.050 | 4.830 | 4.910 | 3.939 | 17,271,670 |
| 2022-03-18 | 4.840 | 5.030 | 4.780 | 4.980 | 3.995 | 17,005,372 |
| 2022-03-17 | 4.980 | 4.980 | 4.750 | 4.800 | 3.851 | 17,479,432 |
| 2022-03-16 | 4.730 | 4.870 | 4.600 | 4.840 | 3.883 | 13,942,600 |
| 2022-03-15 | 4.950 | 4.960 | 4.600 | 4.630 | 3.715 | 18,747,571 |
| 2022-03-14 | 5.200 | 5.230 | 4.950 | 4.990 | 4.003 | 15,895,190 |
| 2022-03-11 | 5.120 | 5.280 | 5.040 | 5.230 | 4.196 | 10,247,590 |
| 2022-03-10 | 5.310 | 5.310 | 5.160 | 5.180 | 4.156 | 9,993,584 |
| 2022-03-09 | 5.310 | 5.370 | 4.980 | 5.210 | 4.180 | 13,971,994 |
| 2022-03-08 | 5.430 | 5.470 | 5.210 | 5.270 | 4.228 | 13,667,715 |
| 2022-03-07 | 5.500 | 5.630 | 5.400 | 5.440 | 4.364 | 16,651,098 |
| 2022-03-04 | 5.650 | 5.660 | 5.470 | 5.500 | 4.413 | 15,505,789 |
| 2022-03-03 | 5.640 | 5.750 | 5.630 | 5.670 | 4.549 | 14,873,242 |
| 2022-03-02 | 5.610 | 5.710 | 5.570 | 5.610 | 4.501 | 15,071,591 |
| 2022-03-01 | 5.560 | 5.600 | 5.490 | 5.590 | 4.485 | 9,294,849 |
| 2022-02-28 | 5.570 | 5.630 | 5.520 | 5.560 | 4.461 | 10,512,000 |
| 2022-02-25 | 5.640 | 5.690 | 5.520 | 5.540 | 4.445 | 14,470,853 |
| 2022-02-24 | 5.660 | 5.710 | 5.510 | 5.560 | 4.461 | 19,827,380 |
| 2022-02-23 | 5.810 | 5.840 | 5.640 | 5.660 | 4.541 | 19,462,887 |
| 2022-02-22 | 6.020 | 6.050 | 5.780 | 5.800 | 4.653 | 18,047,196 |
| 2022-02-21 | 5.900 | 6.050 | 5.860 | 5.990 | 4.806 | 14,382,500 |
| 2022-02-18 | 5.880 | 5.920 | 5.810 | 5.880 | 4.717 | 11,208,349 |
| 2022-02-17 | 5.890 | 5.910 | 5.760 | 5.860 | 4.701 | 16,898,762 |
| 2022-02-16 | 5.990 | 5.990 | 5.710 | 5.890 | 4.725 | 20,093,615 |
| 2022-02-15 | 5.910 | 6.150 | 5.910 | 6.030 | 4.838 | 30,329,090 |
| 2022-02-14 | 6.000 | 6.080 | 5.870 | 5.930 | 4.758 | 22,341,679 |
| 2022-02-11 | 5.950 | 5.950 | 5.770 | 5.820 | 4.669 | 17,112,297 |
| 2022-02-10 | 5.920 | 5.940 | 5.820 | 5.910 | 4.741 | 11,913,525 |
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.