Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.800	6.070	5.780	5.900	4.733	29,796,815
2022-02-08	5.620	5.940	5.620	5.780	4.637	23,055,215
2022-02-07	5.450	5.780	5.450	5.680	4.557	23,841,910
2022-01-28	5.280	5.490	5.200	5.400	4.332	16,290,694
2022-01-27	5.400	5.460	5.210	5.240	4.204	13,271,455
2022-01-26	5.290	5.430	5.210	5.380	4.316	18,064,539
2022-01-25	5.410	5.550	5.240	5.270	4.228	19,234,355
2022-01-24	5.560	5.580	5.340	5.410	4.340	20,857,152
2022-01-21	5.530	5.710	5.450	5.560	4.461	25,392,700
2022-01-20	5.640	5.670	5.410	5.460	4.380	17,805,899
2022-01-19	5.550	5.700	5.530	5.610	4.501	19,961,755
2022-01-18	5.770	5.860	5.550	5.590	4.485	25,068,348
2022-01-17	5.800	5.840	5.670	5.730	4.597	19,998,498
2022-01-14	5.880	5.960	5.680	5.710	4.581	27,695,657
2022-01-13	6.140	6.250	5.860	5.930	4.758	28,334,494
2022-01-12	6.010	6.190	5.890	6.120	4.910	27,126,093
2022-01-11	6.020	6.170	5.950	6.030	4.838	24,059,728
2022-01-10	5.910	6.200	5.880	6.000	4.814	36,065,220
2022-01-07	6.240	6.240	5.850	6.000	4.814	53,970,256
2022-01-06	6.350	6.490	6.030	6.100	4.894	64,668,971
2022-01-05	5.700	6.330	5.670	6.330	5.078	87,962,535
2022-01-04	5.450	5.830	5.410	5.750	4.613	42,238,064
2021-12-31	5.660	5.660	5.470	5.510	4.421	34,089,991
2021-12-30	5.600	6.020	5.490	5.620	4.509	77,717,399
2021-12-29	5.240	5.810	5.170	5.810	4.661	83,466,826
2021-12-28	5.130	5.440	5.120	5.280	4.236	27,109,463
2021-12-27	4.990	5.190	4.910	5.110	4.100	23,989,699
2021-12-24	4.900	5.000	4.820	4.980	3.995	16,750,824
2021-12-23	4.940	4.960	4.880	4.930	3.955	10,008,992
2021-12-22	5.010	5.050	4.920	4.950	3.971	12,609,812
2021-12-21	4.700	5.100	4.700	5.020	4.027	30,417,634
2021-12-20	4.770	4.810	4.670	4.730	3.795	7,709,707
2021-12-17	4.850	4.870	4.740	4.750	3.811	10,935,000
2021-12-16	4.800	4.880	4.790	4.840	3.883	9,328,920
2021-12-15	4.820	4.860	4.800	4.810	3.859	6,664,065
2021-12-14	4.910	4.910	4.810	4.840	3.883	10,823,479
2021-12-13	4.880	4.950	4.870	4.940	3.963	7,909,180
2021-12-10	4.850	4.940	4.810	4.920	3.947	11,998,119
2021-12-09	4.820	4.870	4.810	4.850	3.891	8,954,720
2021-12-08	4.840	4.880	4.800	4.810	3.859	6,232,688
2021-12-07	4.880	4.930	4.780	4.810	3.859	10,349,336
2021-12-06	4.960	4.990	4.890	4.910	3.939	6,597,400
2021-12-03	5.000	5.030	4.920	4.980	3.995	6,245,634
2021-12-02	5.140	5.140	4.980	5.000	4.011	8,535,021
2021-12-01	4.970	5.100	4.900	5.090	4.084	9,825,169
2021-11-30	4.890	5.030	4.880	4.970	3.987	9,376,699
2021-11-29	4.980	4.980	4.860	4.880	3.915	10,007,700
2021-11-26	5.030	5.050	5.000	5.040	4.043	8,067,200
2021-11-25	5.030	5.070	4.970	5.030	4.035	11,495,826
2021-11-24	5.010	5.030	4.940	5.020	4.027	11,173,846
2021-11-23	5.050	5.050	4.940	5.010	4.019	11,346,629
2021-11-22	4.980	5.080	4.970	5.010	4.019	12,090,323
2021-11-19	4.970	5.050	4.880	5.010	4.019	11,923,380
2021-11-18	5.000	5.090	4.990	4.990	4.003	13,933,573
2021-11-17	4.960	5.070	4.870	5.000	4.011	17,253,908
2021-11-16	4.730	5.030	4.710	4.920	3.947	23,951,318
2021-11-15	4.750	4.750	4.650	4.740	3.803	19,015,778
2021-11-12	4.620	4.730	4.580	4.730	3.795	12,495,529
2021-11-11	4.590	4.700	4.570	4.620	3.707	12,463,505
2021-11-10	4.660	4.670	4.550	4.590	3.682	14,277,118

← NewerPage 20 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.