Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.670 | 4.710 | 4.650 | 4.690 | 3.763 | 7,230,262 |
| 2021-11-08 | 4.810 | 4.820 | 4.650 | 4.650 | 3.731 | 13,444,628 |
| 2021-11-05 | 4.760 | 4.840 | 4.750 | 4.810 | 3.859 | 8,001,491 |
| 2021-11-04 | 4.810 | 4.840 | 4.720 | 4.780 | 3.835 | 10,293,326 |
| 2021-11-03 | 4.810 | 4.890 | 4.720 | 4.810 | 3.859 | 12,343,330 |
| 2021-11-02 | 5.090 | 5.160 | 4.800 | 4.830 | 3.875 | 20,490,983 |
| 2021-11-01 | 4.980 | 5.150 | 4.920 | 5.090 | 4.084 | 13,449,669 |
| 2021-10-29 | 5.060 | 5.090 | 4.900 | 4.980 | 3.995 | 15,482,454 |
| 2021-10-28 | 5.050 | 5.150 | 4.970 | 5.080 | 4.076 | 14,799,925 |
| 2021-10-27 | 5.110 | 5.150 | 5.000 | 5.050 | 4.052 | 12,668,516 |
| 2021-10-26 | 5.280 | 5.300 | 5.140 | 5.150 | 4.132 | 14,913,724 |
| 2021-10-25 | 5.220 | 5.250 | 5.110 | 5.130 | 4.116 | 13,114,747 |
| 2021-10-22 | 5.350 | 5.360 | 5.180 | 5.220 | 4.188 | 11,644,029 |
| 2021-10-21 | 5.380 | 5.540 | 5.310 | 5.350 | 4.292 | 17,672,533 |
| 2021-10-20 | 5.620 | 5.620 | 5.330 | 5.360 | 4.300 | 16,660,012 |
| 2021-10-19 | 5.610 | 5.620 | 5.410 | 5.530 | 4.437 | 13,063,057 |
| 2021-10-18 | 5.620 | 5.670 | 5.520 | 5.590 | 4.485 | 13,930,430 |
| 2021-10-15 | 5.810 | 5.860 | 5.590 | 5.620 | 4.509 | 19,184,169 |
| 2021-10-14 | 5.780 | 5.880 | 5.460 | 5.830 | 4.677 | 34,157,491 |
← NewerPage 21 of 21 · 1,219 trading days
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.