Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.080 | 5.080 | 4.980 | 5.020 | 4.632 | 13,780,598 |
| 2025-01-21 | 5.170 | 5.180 | 5.020 | 5.090 | 4.696 | 16,409,298 |
| 2025-01-20 | 5.070 | 5.160 | 5.030 | 5.140 | 4.743 | 21,168,036 |
| 2025-01-17 | 5.140 | 5.160 | 5.010 | 5.040 | 4.650 | 20,797,298 |
| 2025-01-16 | 5.230 | 5.250 | 5.110 | 5.150 | 4.752 | 35,226,850 |
| 2025-01-15 | 4.970 | 5.110 | 4.960 | 5.030 | 4.641 | 26,866,464 |
| 2025-01-14 | 4.950 | 5.000 | 4.830 | 4.980 | 4.595 | 29,834,754 |
| 2025-01-13 | 4.800 | 4.820 | 4.680 | 4.750 | 4.383 | 31,287,711 |
| 2025-01-10 | 5.170 | 5.200 | 4.860 | 4.870 | 4.493 | 37,317,899 |
| 2025-01-09 | 5.280 | 5.330 | 5.150 | 5.190 | 4.789 | 27,662,899 |
| 2025-01-08 | 5.360 | 5.380 | 5.110 | 5.320 | 4.909 | 42,273,499 |
| 2025-01-07 | 5.420 | 5.520 | 5.250 | 5.430 | 5.010 | 37,886,919 |
| 2025-01-06 | 5.500 | 5.640 | 5.330 | 5.440 | 5.019 | 47,135,700 |
| 2025-01-03 | 5.950 | 5.960 | 5.520 | 5.620 | 5.185 | 79,620,905 |
| 2025-01-02 | 5.710 | 6.170 | 5.710 | 6.130 | 5.656 | 130,202,227 |
| 2024-12-31 | 5.470 | 5.980 | 5.460 | 5.810 | 5.361 | 97,709,625 |
| 2024-12-30 | 5.500 | 5.550 | 5.370 | 5.440 | 5.019 | 17,853,487 |
| 2024-12-27 | 5.560 | 5.600 | 5.470 | 5.550 | 5.121 | 21,675,117 |
| 2024-12-26 | 5.460 | 5.790 | 5.460 | 5.590 | 5.158 | 32,299,094 |
| 2024-12-25 | 5.550 | 5.720 | 5.350 | 5.520 | 5.093 | 33,118,643 |
| 2024-12-24 | 5.270 | 5.420 | 5.270 | 5.390 | 4.973 | 26,738,298 |
| 2024-12-23 | 5.480 | 5.550 | 5.230 | 5.240 | 4.835 | 31,100,274 |
| 2024-12-20 | 5.490 | 5.690 | 5.470 | 5.560 | 5.130 | 18,195,800 |
| 2024-12-19 | 5.460 | 5.530 | 5.390 | 5.500 | 5.075 | 17,515,400 |
| 2024-12-18 | 5.580 | 5.600 | 5.460 | 5.510 | 5.084 | 22,489,400 |
| 2024-12-17 | 5.860 | 5.860 | 5.530 | 5.570 | 5.139 | 44,853,476 |
| 2024-12-16 | 5.870 | 6.050 | 5.790 | 5.870 | 5.416 | 35,833,300 |
| 2024-12-13 | 5.990 | 6.000 | 5.850 | 5.880 | 5.425 | 30,437,702 |
| 2024-12-12 | 5.930 | 6.020 | 5.860 | 5.990 | 5.527 | 37,824,276 |
| 2024-12-11 | 5.730 | 6.050 | 5.730 | 5.940 | 5.481 | 47,732,259 |
| 2024-12-10 | 5.830 | 6.010 | 5.720 | 5.770 | 5.324 | 51,159,926 |
| 2024-12-09 | 5.800 | 5.860 | 5.630 | 5.670 | 5.232 | 43,180,549 |
| 2024-12-06 | 5.710 | 5.910 | 5.570 | 5.810 | 5.361 | 78,116,667 |
| 2024-12-05 | 5.400 | 5.970 | 5.360 | 5.760 | 5.315 | 107,286,158 |
| 2024-12-04 | 5.600 | 5.610 | 5.400 | 5.430 | 5.010 | 36,068,700 |
| 2024-12-03 | 5.700 | 5.800 | 5.560 | 5.610 | 5.176 | 44,634,610 |
| 2024-12-02 | 5.660 | 5.860 | 5.590 | 5.740 | 5.296 | 56,222,631 |
| 2024-11-29 | 5.650 | 5.790 | 5.550 | 5.660 | 5.222 | 49,532,100 |
| 2024-11-28 | 5.530 | 5.700 | 5.450 | 5.480 | 5.056 | 52,634,987 |
| 2024-11-27 | 5.370 | 5.440 | 5.240 | 5.430 | 5.010 | 35,638,127 |
| 2024-11-26 | 5.100 | 5.480 | 5.100 | 5.450 | 5.029 | 53,009,998 |
| 2024-11-25 | 5.040 | 5.170 | 5.020 | 5.130 | 4.733 | 15,165,451 |
| 2024-11-22 | 5.190 | 5.280 | 5.040 | 5.050 | 4.660 | 15,806,304 |
| 2024-11-21 | 5.250 | 5.290 | 5.130 | 5.200 | 4.798 | 15,429,400 |
| 2024-11-20 | 5.230 | 5.270 | 5.150 | 5.270 | 4.863 | 17,533,989 |
| 2024-11-19 | 5.060 | 5.260 | 5.060 | 5.250 | 4.844 | 29,108,143 |
| 2024-11-18 | 5.000 | 5.170 | 4.950 | 5.090 | 4.696 | 27,369,020 |
| 2024-11-15 | 5.030 | 5.110 | 4.980 | 4.990 | 4.604 | 16,111,099 |
| 2024-11-14 | 5.130 | 5.140 | 5.030 | 5.040 | 4.650 | 14,003,593 |
| 2024-11-13 | 5.100 | 5.170 | 5.030 | 5.140 | 4.743 | 16,868,600 |
| 2024-11-12 | 5.140 | 5.240 | 5.080 | 5.120 | 4.724 | 27,662,069 |
| 2024-11-11 | 5.070 | 5.130 | 5.020 | 5.130 | 4.733 | 19,288,673 |
| 2024-11-08 | 5.210 | 5.240 | 5.060 | 5.100 | 4.706 | 25,246,603 |
| 2024-11-07 | 4.970 | 5.180 | 4.960 | 5.180 | 4.780 | 23,199,808 |
| 2024-11-06 | 4.960 | 5.050 | 4.920 | 5.020 | 4.632 | 23,167,100 |
| 2024-11-05 | 4.860 | 4.960 | 4.840 | 4.950 | 4.567 | 17,459,398 |
| 2024-11-04 | 4.860 | 4.870 | 4.810 | 4.860 | 4.484 | 12,844,900 |
| 2024-11-01 | 4.910 | 4.920 | 4.810 | 4.830 | 4.457 | 16,586,302 |
| 2024-10-31 | 4.910 | 4.970 | 4.880 | 4.940 | 4.558 | 14,129,980 |
| 2024-10-30 | 5.030 | 5.030 | 4.860 | 4.930 | 4.549 | 20,101,400 |
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.