Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.960 | 9.270 | 8.800 | 9.020 | 8.323 | 26,331,599 |
| 2025-04-24 | 9.220 | 9.280 | 8.820 | 8.950 | 8.258 | 35,773,952 |
| 2025-04-23 | 9.380 | 9.740 | 9.000 | 9.040 | 8.341 | 55,921,694 |
| 2025-04-22 | 9.860 | 10.300 | 9.520 | 9.830 | 9.070 | 59,455,199 |
| 2025-04-21 | 8.770 | 9.560 | 8.600 | 9.560 | 8.821 | 33,175,365 |
| 2025-04-18 | 8.550 | 8.810 | 8.390 | 8.690 | 8.018 | 24,917,800 |
| 2025-04-17 | 8.950 | 9.150 | 8.610 | 8.670 | 8.000 | 32,985,430 |
| 2025-04-16 | 9.530 | 9.590 | 8.880 | 8.990 | 8.295 | 23,831,304 |
| 2025-04-15 | 9.460 | 9.550 | 8.980 | 9.370 | 8.646 | 32,221,843 |
| 2025-04-14 | 8.860 | 9.550 | 8.860 | 9.550 | 8.812 | 40,796,009 |
| 2025-04-11 | 8.450 | 9.070 | 8.450 | 8.860 | 8.175 | 37,647,413 |
| 2025-04-10 | 8.290 | 8.540 | 8.210 | 8.350 | 7.704 | 22,503,750 |
| 2025-04-09 | 7.510 | 8.280 | 7.060 | 8.160 | 7.529 | 27,532,256 |
| 2025-04-08 | 7.600 | 7.910 | 7.320 | 7.710 | 7.114 | 30,657,305 |
| 2025-04-07 | 8.000 | 8.170 | 7.930 | 7.930 | 7.317 | 19,087,499 |
| 2025-04-03 | 8.710 | 8.950 | 8.660 | 8.810 | 8.129 | 26,959,384 |
| 2025-04-02 | 8.400 | 9.100 | 8.320 | 8.850 | 8.166 | 44,667,340 |
| 2025-04-01 | 8.170 | 8.480 | 8.020 | 8.320 | 7.677 | 30,244,899 |
| 2025-03-31 | 8.070 | 8.230 | 7.860 | 8.130 | 7.501 | 19,128,358 |
| 2025-03-28 | 8.170 | 8.310 | 8.050 | 8.160 | 7.529 | 24,729,698 |
| 2025-03-27 | 7.720 | 8.500 | 7.710 | 8.100 | 7.474 | 37,069,655 |
| 2025-03-26 | 7.980 | 8.000 | 7.720 | 7.760 | 7.160 | 17,053,500 |
| 2025-03-25 | 8.140 | 8.150 | 7.920 | 7.960 | 7.345 | 14,697,398 |
| 2025-03-24 | 8.130 | 8.200 | 7.930 | 8.140 | 7.511 | 22,713,875 |
| 2025-03-21 | 8.600 | 8.680 | 8.120 | 8.170 | 7.538 | 49,525,901 |
| 2025-03-20 | 8.650 | 8.890 | 8.590 | 8.710 | 8.037 | 28,208,178 |
| 2025-03-19 | 8.810 | 9.040 | 8.620 | 8.730 | 8.055 | 48,444,677 |
| 2025-03-18 | 8.690 | 9.100 | 8.450 | 9.030 | 8.332 | 70,422,385 |
| 2025-03-17 | 9.000 | 9.260 | 8.570 | 8.650 | 7.981 | 49,449,492 |
| 2025-03-14 | 9.210 | 9.380 | 8.710 | 8.990 | 8.295 | 62,117,911 |
| 2025-03-13 | 8.700 | 9.570 | 8.640 | 9.050 | 8.350 | 91,275,824 |
| 2025-03-12 | 8.000 | 8.700 | 7.950 | 8.700 | 8.027 | 53,644,748 |
| 2025-03-11 | 7.480 | 8.050 | 7.280 | 7.910 | 7.298 | 39,598,672 |
| 2025-03-10 | 7.600 | 7.720 | 7.420 | 7.510 | 6.929 | 20,405,285 |
| 2025-03-07 | 7.810 | 7.990 | 7.510 | 7.570 | 6.985 | 31,925,606 |
| 2025-03-06 | 7.390 | 7.920 | 7.290 | 7.820 | 7.215 | 54,143,220 |
| 2025-03-05 | 6.810 | 7.470 | 6.790 | 7.390 | 6.819 | 46,888,901 |
| 2025-03-04 | 6.550 | 6.860 | 6.460 | 6.790 | 6.265 | 20,806,000 |
| 2025-03-03 | 6.620 | 6.790 | 6.520 | 6.590 | 6.080 | 19,374,299 |
| 2025-02-28 | 6.880 | 6.930 | 6.590 | 6.610 | 6.099 | 25,974,680 |
| 2025-02-27 | 6.780 | 7.040 | 6.720 | 6.930 | 6.394 | 32,220,558 |
| 2025-02-26 | 6.780 | 6.900 | 6.680 | 6.710 | 6.191 | 21,801,799 |
| 2025-02-25 | 6.560 | 7.020 | 6.510 | 6.830 | 6.302 | 47,269,419 |
| 2025-02-24 | 6.300 | 6.740 | 6.270 | 6.600 | 6.090 | 37,215,521 |
| 2025-02-21 | 6.570 | 6.600 | 6.290 | 6.310 | 5.822 | 49,704,245 |
| 2025-02-20 | 6.250 | 6.660 | 6.210 | 6.600 | 6.090 | 63,501,146 |
| 2025-02-19 | 5.820 | 6.330 | 5.820 | 6.300 | 5.813 | 73,654,098 |
| 2025-02-18 | 5.860 | 5.960 | 5.750 | 5.750 | 5.305 | 24,554,002 |
| 2025-02-17 | 5.770 | 6.160 | 5.770 | 5.880 | 5.425 | 52,914,206 |
| 2025-02-14 | 5.620 | 5.750 | 5.610 | 5.730 | 5.287 | 24,120,000 |
| 2025-02-13 | 5.600 | 5.670 | 5.520 | 5.630 | 5.195 | 17,591,399 |
| 2025-02-12 | 5.620 | 5.640 | 5.510 | 5.640 | 5.204 | 25,547,099 |
| 2025-02-11 | 5.400 | 5.760 | 5.400 | 5.660 | 5.222 | 53,050,696 |
| 2025-02-10 | 5.230 | 5.400 | 5.210 | 5.390 | 4.973 | 26,498,496 |
| 2025-02-07 | 5.210 | 5.280 | 5.180 | 5.240 | 4.835 | 22,381,498 |
| 2025-02-06 | 5.200 | 5.250 | 5.160 | 5.230 | 4.826 | 17,633,503 |
| 2025-02-05 | 5.190 | 5.310 | 5.110 | 5.240 | 4.835 | 27,559,698 |
| 2025-01-27 | 5.150 | 5.230 | 5.130 | 5.130 | 4.733 | 18,897,473 |
| 2025-01-24 | 5.050 | 5.160 | 4.980 | 5.130 | 4.733 | 19,393,498 |
| 2025-01-23 | 5.060 | 5.150 | 5.040 | 5.040 | 4.650 | 19,738,074 |
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.