Guangdong CHJ Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.030 | 5.030 | 4.860 | 4.930 | 4.549 | 20,101,400 |
| 2024-10-29 | 5.180 | 5.200 | 5.010 | 5.030 | 4.641 | 14,852,400 |
| 2024-10-28 | 5.040 | 5.160 | 5.040 | 5.160 | 4.761 | 14,384,125 |
| 2024-10-25 | 5.020 | 5.060 | 5.000 | 5.050 | 4.660 | 10,925,920 |
| 2024-10-24 | 5.100 | 5.110 | 4.980 | 5.000 | 4.613 | 12,990,800 |
| 2024-10-23 | 5.110 | 5.160 | 5.050 | 5.120 | 4.724 | 15,998,300 |
| 2024-10-22 | 4.980 | 5.150 | 4.950 | 5.100 | 4.706 | 17,052,834 |
| 2024-10-21 | 5.010 | 5.050 | 4.950 | 4.980 | 4.595 | 16,035,704 |
| 2024-10-18 | 4.920 | 5.050 | 4.890 | 4.980 | 4.595 | 13,622,181 |
| 2024-10-17 | 5.010 | 5.040 | 4.910 | 4.920 | 4.540 | 10,709,001 |
| 2024-10-16 | 4.950 | 5.050 | 4.920 | 5.000 | 4.613 | 9,434,100 |
| 2024-10-15 | 5.070 | 5.100 | 5.000 | 5.000 | 4.613 | 10,887,500 |
| 2024-10-14 | 5.100 | 5.130 | 4.960 | 5.100 | 4.706 | 12,608,100 |
| 2024-10-11 | 5.130 | 5.260 | 5.020 | 5.050 | 4.660 | 14,513,904 |
| 2024-10-10 | 5.170 | 5.340 | 5.040 | 5.200 | 4.706 | 21,219,779 |
| 2024-10-09 | 5.460 | 5.460 | 5.110 | 5.130 | 4.642 | 28,129,225 |
| 2024-10-08 | 6.160 | 6.160 | 5.350 | 5.660 | 5.122 | 45,318,853 |
| 2024-09-30 | 5.280 | 5.600 | 5.140 | 5.600 | 5.068 | 34,874,279 |
| 2024-09-27 | 4.940 | 5.230 | 4.930 | 5.100 | 4.615 | 28,174,404 |
| 2024-09-26 | 4.590 | 4.870 | 4.570 | 4.850 | 4.389 | 20,189,411 |
| 2024-09-25 | 4.600 | 4.710 | 4.550 | 4.590 | 4.154 | 17,646,164 |
| 2024-09-24 | 4.400 | 4.530 | 4.380 | 4.530 | 4.099 | 15,720,904 |
| 2024-09-23 | 4.470 | 4.530 | 4.330 | 4.360 | 3.946 | 18,313,400 |
| 2024-09-20 | 4.550 | 4.550 | 4.420 | 4.470 | 4.045 | 8,207,211 |
| 2024-09-19 | 4.380 | 4.530 | 4.370 | 4.510 | 4.081 | 12,069,280 |
| 2024-09-18 | 4.400 | 4.430 | 4.280 | 4.370 | 3.955 | 9,053,768 |
| 2024-09-13 | 4.540 | 4.560 | 4.410 | 4.420 | 4.000 | 7,343,163 |
| 2024-09-12 | 4.560 | 4.570 | 4.470 | 4.490 | 4.063 | 5,745,300 |
| 2024-09-11 | 4.540 | 4.570 | 4.480 | 4.530 | 4.099 | 6,739,468 |
| 2024-09-10 | 4.550 | 4.580 | 4.450 | 4.550 | 4.117 | 8,034,705 |
| 2024-09-09 | 4.510 | 4.620 | 4.510 | 4.550 | 4.117 | 7,976,400 |
| 2024-09-06 | 4.600 | 4.640 | 4.540 | 4.550 | 4.117 | 8,843,600 |
| 2024-09-05 | 4.630 | 4.690 | 4.560 | 4.620 | 4.181 | 15,968,700 |
| 2024-09-04 | 4.500 | 4.730 | 4.470 | 4.600 | 4.163 | 26,109,873 |
| 2024-09-03 | 4.370 | 4.580 | 4.360 | 4.530 | 4.099 | 22,740,000 |
| 2024-09-02 | 4.450 | 4.490 | 4.380 | 4.380 | 3.964 | 14,439,204 |
| 2024-08-30 | 4.440 | 4.510 | 4.400 | 4.480 | 4.054 | 26,427,100 |
| 2024-08-29 | 4.500 | 4.540 | 4.400 | 4.470 | 4.045 | 37,792,131 |
| 2024-08-28 | 4.280 | 4.480 | 4.190 | 4.480 | 4.054 | 25,053,087 |
| 2024-08-27 | 4.130 | 4.140 | 4.060 | 4.070 | 3.683 | 7,919,000 |
| 2024-08-26 | 4.100 | 4.140 | 4.060 | 4.120 | 3.728 | 7,006,904 |
| 2024-08-23 | 4.100 | 4.150 | 4.070 | 4.090 | 3.701 | 7,426,000 |
| 2024-08-22 | 4.140 | 4.160 | 4.090 | 4.120 | 3.728 | 5,911,000 |
| 2024-08-21 | 4.150 | 4.200 | 4.140 | 4.160 | 3.765 | 4,569,500 |
| 2024-08-20 | 4.310 | 4.310 | 4.130 | 4.150 | 3.756 | 8,893,800 |
| 2024-08-19 | 4.200 | 4.350 | 4.180 | 4.280 | 3.873 | 10,403,163 |
| 2024-08-16 | 4.300 | 4.340 | 4.200 | 4.200 | 3.801 | 8,467,800 |
| 2024-08-15 | 4.250 | 4.320 | 4.230 | 4.280 | 3.873 | 6,277,300 |
| 2024-08-14 | 4.350 | 4.370 | 4.250 | 4.260 | 3.855 | 6,386,000 |
| 2024-08-13 | 4.390 | 4.400 | 4.300 | 4.350 | 3.937 | 6,209,400 |
| 2024-08-12 | 4.400 | 4.420 | 4.350 | 4.360 | 3.946 | 5,125,671 |
| 2024-08-09 | 4.450 | 4.500 | 4.410 | 4.410 | 3.991 | 7,066,603 |
| 2024-08-08 | 4.340 | 4.470 | 4.320 | 4.440 | 4.018 | 8,583,500 |
| 2024-08-07 | 4.370 | 4.380 | 4.320 | 4.350 | 3.937 | 6,263,100 |
| 2024-08-06 | 4.320 | 4.430 | 4.320 | 4.400 | 3.982 | 7,073,300 |
| 2024-08-05 | 4.300 | 4.420 | 4.280 | 4.320 | 3.909 | 8,040,600 |
| 2024-08-02 | 4.310 | 4.380 | 4.290 | 4.350 | 3.937 | 8,295,040 |
| 2024-08-01 | 4.450 | 4.480 | 4.330 | 4.350 | 3.937 | 9,794,840 |
| 2024-07-31 | 4.260 | 4.450 | 4.230 | 4.440 | 4.018 | 8,851,699 |
| 2024-07-30 | 4.200 | 4.280 | 4.140 | 4.260 | 3.855 | 6,308,900 |
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.