Guangdong CHJ Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.590	14.590	13.560	14.280	13.368	37,905,854
2025-07-23	13.220	13.650	13.140	13.550	12.685	25,154,497
2025-07-22	13.550	13.980	13.260	13.290	12.441	35,454,758
2025-07-21	13.480	13.680	13.310	13.400	12.544	15,064,400
2025-07-18	13.310	13.490	13.170	13.420	12.563	17,117,806
2025-07-17	13.620	13.630	13.130	13.360	12.507	22,550,877
2025-07-16	13.260	13.610	13.200	13.550	12.685	21,806,255
2025-07-15	14.200	14.220	13.020	13.400	12.544	54,654,668
2025-07-14	14.330	14.500	14.150	14.420	13.499	18,153,198
2025-07-11	14.520	14.800	14.300	14.330	13.415	19,132,700
2025-07-10	15.000	15.070	14.380	14.660	13.724	25,651,198
2025-07-09	15.020	15.440	14.900	15.070	14.108	21,653,600
2025-07-08	14.910	15.800	14.870	15.260	14.285	38,684,950
2025-07-07	14.020	15.500	13.950	14.910	13.958	38,371,700
2025-07-04	14.500	14.600	13.740	14.290	13.377	30,158,391
2025-07-03	14.260	15.050	14.200	14.700	13.761	26,782,563
2025-07-02	14.950	15.140	14.360	14.400	13.480	26,745,823
2025-07-01	14.670	15.060	14.320	14.800	13.855	42,476,799
2025-06-30	13.800	14.860	13.770	14.630	13.696	56,615,239
2025-06-27	13.640	13.950	13.490	13.700	12.825	24,386,895
2025-06-26	13.650	13.740	13.160	13.600	12.731	27,866,133
2025-06-25	13.900	14.110	13.650	13.750	12.872	24,703,008
2025-06-24	13.990	14.450	13.740	13.860	12.975	28,802,650
2025-06-23	13.880	14.260	13.640	14.080	13.181	31,323,400
2025-06-20	13.700	14.250	13.670	14.000	13.106	28,153,600
2025-06-19	14.480	14.680	13.800	13.930	13.040	41,941,555
2025-06-18	14.520	14.710	14.320	14.480	13.555	33,699,067
2025-06-17	15.000	15.290	14.700	14.760	13.817	44,267,284
2025-06-16	15.680	15.680	15.030	15.180	14.211	57,877,144
2025-06-13	16.660	16.850	15.500	15.880	14.866	66,003,757
2025-06-12	14.730	16.120	14.590	15.910	14.894	67,404,666
2025-06-11	14.410	14.990	14.260	14.650	13.714	50,663,499
2025-06-10	14.390	15.100	14.330	14.510	13.583	63,321,100
2025-06-09	14.460	14.710	13.910	14.420	13.499	60,422,265
2025-06-06	14.890	15.320	14.240	14.440	13.518	100,379,588
2025-06-05	17.810	18.180	15.430	15.430	14.445	110,778,433
2025-06-04	15.350	17.390	15.350	17.390	16.045	58,192,701
2025-06-03	14.800	15.810	14.030	15.810	14.588	72,103,436
2025-05-30	13.550	14.910	13.300	14.370	13.259	74,019,939
2025-05-29	13.210	14.220	12.670	13.550	12.502	52,670,121
2025-05-28	12.400	13.990	12.350	13.650	12.595	62,547,432
2025-05-27	12.120	13.130	11.830	12.800	11.810	72,015,823
2025-05-26	12.020	12.440	11.730	11.940	11.017	46,387,502
2025-05-23	11.770	11.950	11.670	11.670	10.768	37,179,623
2025-05-22	12.100	12.100	11.620	11.760	10.851	54,180,403
2025-05-21	11.600	12.410	11.370	12.220	11.275	93,462,405
2025-05-20	10.260	11.280	10.240	11.280	10.408	54,633,184
2025-05-19	9.980	10.390	9.950	10.250	9.457	45,353,708
2025-05-16	9.350	10.210	9.350	9.920	9.153	52,681,518
2025-05-15	9.380	9.430	9.010	9.280	8.562	26,895,900
2025-05-14	9.400	9.600	9.180	9.510	8.775	27,491,620
2025-05-13	9.200	9.660	9.010	9.500	8.765	35,230,030
2025-05-12	9.430	9.540	9.030	9.330	8.609	37,705,527
2025-05-09	9.400	9.830	9.360	9.760	9.005	36,875,377
2025-05-08	9.720	9.980	9.410	9.430	8.701	44,957,073
2025-05-07	10.390	10.400	9.820	9.900	9.135	44,522,620
2025-05-06	9.950	10.550	9.900	10.400	9.596	57,080,773
2025-04-30	10.210	10.380	9.780	9.890	9.125	70,232,815
2025-04-29	9.680	10.440	9.670	10.440	9.633	99,972,860
2025-04-28	8.990	9.600	8.810	9.490	8.756	35,738,665

← NewerPage 6 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.