Jilin Province Chuncheng Heating Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.790	1.800	1.790	1.800	1.423	62,500
2022-08-25	1.670	1.670	1.670	1.670	1.321	0
2022-08-24	1.660	1.670	1.660	1.670	1.321	42,500
2022-08-23	1.750	1.750	1.750	1.750	1.384	0
2022-08-22	1.750	1.750	1.750	1.750	1.384	0
2022-08-19	1.820	1.920	1.750	1.750	1.384	47,500
2022-08-18	2.010	2.010	2.010	2.010	1.590	0
2022-08-17	2.040	2.040	2.040	2.040	1.613	0
2022-08-16	2.040	2.040	2.040	2.040	1.613	0
2022-08-15	2.060	2.060	2.060	2.060	1.629	0
2022-08-12	1.990	2.060	1.990	2.060	1.629	100,000
2022-08-11	1.960	1.980	1.960	1.980	1.566	75,000
2022-08-10	1.950	1.960	1.940	1.960	1.550	72,500
2022-08-09	1.900	1.950	1.880	1.950	1.542	57,500
2022-08-08	1.840	1.880	1.840	1.880	1.487	30,000
2022-08-05	1.800	1.800	1.800	1.800	1.423	0
2022-08-04	1.800	1.800	1.800	1.800	1.423	7,500
2022-08-03	1.750	1.750	1.750	1.750	1.384	12,500,000
2022-08-02	1.750	1.750	1.750	1.750	1.384	47,500
2022-08-01	1.750	1.750	1.750	1.750	1.384	14,250,000
2022-07-29	1.750	1.750	1.750	1.750	1.384	0
2022-07-28	1.760	1.760	1.760	1.760	1.392	0
2022-07-27	1.760	1.760	1.760	1.760	1.392	2,500
2022-07-26	1.870	1.870	1.870	1.870	1.479	0
2022-07-25	1.880	1.880	1.880	1.880	1.487	0
2022-07-22	1.880	1.880	1.880	1.880	1.487	0
2022-07-21	1.890	1.890	1.890	1.890	1.495	2,500
2022-07-20	1.890	1.890	1.890	1.890	1.495	30,000
2022-07-19	1.860	1.860	1.860	1.860	1.471	0
2022-07-18	1.860	1.860	1.860	1.860	1.471	0
2022-07-15	1.790	1.860	1.790	1.860	1.471	92,500
2022-07-14	1.700	1.750	1.700	1.750	1.384	40,000
2022-07-13	1.700	1.700	1.660	1.700	1.344	65,000
2022-07-12	1.700	1.700	1.680	1.700	1.344	42,500
2022-07-11	1.670	1.680	1.670	1.680	1.329	17,500
2022-07-08	1.650	1.650	1.650	1.650	1.305	0
2022-07-07	1.600	1.650	1.600	1.650	1.305	7,500
2022-07-06	1.640	1.640	1.640	1.640	1.297	0
2022-07-05	1.640	1.640	1.640	1.640	1.297	0
2022-07-04	1.600	1.600	1.590	1.600	1.265	72,500
2022-06-30	1.690	1.690	1.690	1.690	1.336	0
2022-06-29	1.690	1.690	1.690	1.690	1.336	45,000
2022-06-28	1.680	1.680	1.680	1.680	1.329	0
2022-06-27	1.680	1.680	1.680	1.680	1.329	0
2022-06-24	1.680	1.680	1.680	1.680	1.329	0
2022-06-23	1.680	1.680	1.680	1.680	1.329	0
2022-06-22	1.680	1.680	1.680	1.680	1.329	0
2022-06-21	1.680	1.680	1.680	1.680	1.329	0
2022-06-20	1.680	1.680	1.680	1.680	1.329	0
2022-06-17	1.680	1.680	1.680	1.680	1.329	0
2022-06-16	1.680	1.680	1.680	1.680	1.329	0
2022-06-15	1.680	1.680	1.680	1.680	1.329	0
2022-06-14	1.680	1.680	1.680	1.680	1.329	0
2022-06-13	1.680	1.680	1.680	1.680	1.329	0
2022-06-10	1.680	1.680	1.680	1.680	1.329	0
2022-06-09	1.680	1.680	1.680	1.680	1.329	0
2022-06-08	1.700	1.700	1.680	1.680	1.329	10,000
2022-06-07	1.720	1.720	1.720	1.720	1.360	0
2022-06-06	1.720	1.720	1.720	1.720	1.360	0
2022-06-02	1.720	1.720	1.720	1.720	1.360	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0341 HKD
2025-05-27	0.0704 HKD
2024-06-04	0.0992 HKD
2024-05-28	0.0900 HKD
2023-05-30	0.1029 HKD
2022-05-31	0.1414 HKD
2021-06-01	0.1243 HKD
2020-05-29	0.1863 HKD

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