Jinhua Chunguang Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	19.020	19.210	18.820	19.110	18.384	617,500
2021-11-09	18.470	19.310	18.470	19.050	18.326	1,277,240
2021-11-08	18.370	18.700	18.260	18.520	17.816	547,880
2021-11-05	18.270	18.500	18.180	18.370	17.672	635,820
2021-11-04	18.460	18.520	18.110	18.270	17.575	650,940
2021-11-03	17.960	18.450	17.920	18.280	17.585	588,680
2021-11-02	18.720	19.200	17.980	18.100	17.412	1,646,720
2021-11-01	18.800	19.660	18.500	18.930	18.210	1,925,100
2021-10-29	19.000	20.260	19.000	19.820	19.067	1,067,456
2021-10-28	19.660	19.830	18.780	18.820	18.105	804,181
2021-10-27	20.690	20.690	19.430	19.500	18.759	1,128,867
2021-10-26	21.280	21.330	20.550	20.680	19.894	1,017,701
2021-10-25	20.540	21.450	20.540	21.160	20.356	1,268,920
2021-10-22	19.990	20.880	19.720	20.530	19.750	953,003
2021-10-21	20.200	20.350	19.990	19.990	19.230	373,480
2021-10-20	20.300	20.740	20.230	20.260	19.490	379,150
2021-10-19	20.350	20.550	20.130	20.480	19.701	367,600
2021-10-18	20.440	20.590	20.100	20.300	19.528	416,040
2021-10-15	20.450	20.670	20.270	20.440	19.663	467,820
2021-10-14	20.440	20.630	20.140	20.460	19.682	445,529

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.