Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.950	11.070	10.820	10.860	10.237	11,417,000
2026-04-22	11.270	11.270	10.900	11.020	10.388	19,766,585
2026-04-21	11.100	11.300	10.940	11.240	10.595	20,374,730
2026-04-20	10.820	11.080	10.760	11.020	10.388	15,988,531
2026-04-17	10.770	10.840	10.630	10.790	10.171	14,110,131
2026-04-16	10.650	10.900	10.610	10.820	10.200	16,417,860
2026-04-15	10.600	10.740	10.560	10.650	10.039	13,256,435
2026-04-14	10.580	10.600	10.360	10.560	9.954	13,914,294
2026-04-13	10.640	10.700	10.500	10.510	9.907	12,957,200
2026-04-10	10.750	10.850	10.640	10.720	10.105	15,673,660
2026-04-09	10.560	10.690	10.540	10.640	10.030	12,943,399
2026-04-08	10.790	10.960	10.720	10.780	10.162	21,886,360
2026-04-07	10.480	10.740	10.350	10.610	10.002	16,926,400
2026-04-03	10.580	10.610	10.310	10.400	9.804	10,088,300
2026-04-02	10.660	10.660	10.440	10.550	9.945	15,382,500
2026-04-01	10.460	10.760	10.420	10.720	10.105	24,915,900
2026-03-31	10.380	10.450	10.260	10.300	9.709	17,412,473
2026-03-30	10.540	10.540	10.020	10.300	9.709	27,733,000
2026-03-27	10.150	10.520	10.120	10.450	9.851	12,704,999
2026-03-26	10.350	10.490	10.200	10.260	9.672	12,877,635
2026-03-25	10.290	10.540	10.200	10.370	9.775	19,697,160
2026-03-24	9.670	10.340	9.610	10.290	9.700	33,574,470
2026-03-23	9.940	9.940	9.400	9.470	8.927	23,907,015
2026-03-20	10.250	10.350	10.070	10.070	9.493	13,767,600
2026-03-19	10.400	10.500	10.120	10.220	9.634	22,380,755
2026-03-18	10.230	10.600	10.220	10.500	9.898	24,171,099
2026-03-17	10.370	10.400	10.210	10.230	9.643	12,304,292
2026-03-16	10.240	10.400	10.180	10.370	9.775	15,162,600
2026-03-13	10.490	10.500	10.250	10.300	9.709	14,738,100
2026-03-12	10.510	10.610	10.440	10.490	9.888	10,237,900
2026-03-11	10.810	10.830	10.520	10.530	9.926	16,400,000
2026-03-10	10.620	10.800	10.610	10.790	10.171	13,065,354
2026-03-09	10.780	10.780	10.380	10.580	9.973	21,391,199
2026-03-06	10.680	10.920	10.600	10.880	10.256	14,267,253
2026-03-05	10.930	10.960	10.680	10.750	10.134	15,603,199
2026-03-04	10.770	11.020	10.680	10.760	10.143	19,176,141
2026-03-03	11.320	11.450	11.030	11.040	10.407	24,345,422
2026-03-02	11.930	11.980	11.220	11.410	10.756	45,785,200
2026-02-27	11.750	11.810	11.540	11.780	11.104	27,427,874
2026-02-26	12.450	12.490	11.620	11.760	11.086	50,271,868
2026-02-25	12.520	12.620	12.320	12.410	11.698	31,930,863
2026-02-24	13.950	14.040	12.470	12.480	11.764	45,665,999
2026-02-13	13.810	14.080	13.600	13.650	12.867	13,966,557
2026-02-12	13.900	14.020	13.830	13.940	13.141	12,175,200
2026-02-11	13.760	14.050	13.760	13.900	13.103	15,848,799
2026-02-10	14.020	14.060	13.790	13.860	13.065	20,158,290
2026-02-09	13.550	14.250	13.420	14.030	13.225	54,032,176
2026-02-06	12.260	13.560	12.180	13.560	12.782	40,788,260
2026-02-05	12.450	12.540	12.280	12.330	11.623	11,061,900
2026-02-04	12.890	12.950	12.410	12.590	11.868	16,951,300
2026-02-03	12.380	12.780	12.310	12.700	11.972	21,457,397
2026-02-02	12.150	12.490	12.140	12.160	11.463	31,790,329
2026-01-30	12.750	13.440	12.600	12.790	12.057	37,104,705
2026-01-29	14.980	14.990	13.330	13.360	12.594	57,665,119
2026-01-28	14.280	15.000	14.030	14.810	13.961	47,008,271
2026-01-27	14.600	14.780	13.980	14.030	13.225	28,666,451
2026-01-26	14.650	15.500	14.480	14.750	13.904	46,467,199
2026-01-23	13.460	14.440	13.420	14.330	13.508	34,205,110
2026-01-22	13.410	13.600	13.260	13.340	12.575	13,059,300
2026-01-21	13.540	13.780	13.440	13.540	12.764	23,053,314

← NewerPage 3 of 21 · 1,218 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.