Jilin Province Chuncheng Heating Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.720	1.720	1.720	1.720	1.360	0
2022-05-31	1.710	1.720	1.700	1.720	1.360	7,500
2022-05-30	1.760	1.760	1.760	1.760	1.280	2,500
2022-05-27	1.740	1.740	1.740	1.740	1.265	0
2022-05-26	1.740	1.740	1.740	1.740	1.265	0
2022-05-25	1.740	1.740	1.740	1.740	1.265	0
2022-05-24	1.740	1.740	1.740	1.740	1.265	60,000
2022-05-23	1.700	1.740	1.700	1.740	1.265	47,500
2022-05-20	1.710	1.710	1.710	1.710	1.244	0
2022-05-19	1.710	1.710	1.710	1.710	1.244	0
2022-05-18	1.730	1.730	1.700	1.710	1.244	37,500
2022-05-17	1.750	1.750	1.750	1.750	1.273	2,500
2022-05-16	1.750	1.750	1.740	1.740	1.265	12,500
2022-05-13	1.740	1.740	1.740	1.740	1.265	0
2022-05-12	1.730	1.730	1.730	1.730	1.258	0
2022-05-11	1.770	1.770	1.770	1.770	1.287	0
2022-05-10	1.770	1.770	1.770	1.770	1.287	10,000
2022-05-06	1.800	1.800	1.800	1.800	1.309	5,000
2022-05-05	1.800	1.800	1.800	1.800	1.309	0
2022-05-04	1.800	1.800	1.800	1.800	1.309	0
2022-05-03	1.800	1.800	1.800	1.800	1.309	0
2022-04-29	1.800	1.800	1.800	1.800	1.309	7,500
2022-04-28	1.720	1.750	1.720	1.750	1.273	2,500
2022-04-27	1.730	1.730	1.730	1.730	1.258	0
2022-04-26	1.760	1.760	1.730	1.730	1.258	12,500
2022-04-25	1.750	1.750	1.750	1.750	1.273	5,000
2022-04-22	1.870	1.870	1.870	1.870	1.360	0
2022-04-21	1.870	1.870	1.870	1.870	1.360	0
2022-04-20	1.870	1.870	1.870	1.870	1.360	0
2022-04-19	1.870	1.870	1.870	1.870	1.360	0
2022-04-14	1.870	1.870	1.870	1.870	1.360	0
2022-04-13	1.870	1.870	1.870	1.870	1.360	0
2022-04-12	1.870	1.870	1.870	1.870	1.360	0
2022-04-11	1.870	1.870	1.870	1.870	1.360	0
2022-04-08	1.870	1.870	1.870	1.870	1.360	0
2022-04-07	1.870	1.870	1.870	1.870	1.360	25,000
2022-04-06	1.900	1.900	1.900	1.900	1.382	0
2022-04-04	1.930	1.930	1.930	1.930	1.404	0
2022-04-01	1.890	1.930	1.890	1.930	1.404	15,000
2022-03-31	1.850	1.850	1.830	1.830	1.331	42,500
2022-03-30	1.960	1.960	1.960	1.960	1.425	0
2022-03-29	1.950	1.960	1.950	1.960	1.425	10,000
2022-03-28	1.960	1.960	1.960	1.960	1.425	0
2022-03-25	1.770	1.990	1.750	1.960	1.425	140,000
2022-03-24	1.840	1.850	1.790	1.790	1.302	37,500
2022-03-23	1.860	1.860	1.800	1.810	1.316	25,000
2022-03-22	1.830	1.830	1.830	1.830	1.331	0
2022-03-21	1.780	1.780	1.780	1.780	1.295	0
2022-03-18	1.770	1.770	1.770	1.770	1.287	0
2022-03-17	1.810	1.810	1.770	1.770	1.287	42,500
2022-03-16	1.720	1.800	1.720	1.800	1.309	67,500
2022-03-15	1.750	1.750	1.640	1.640	1.193	107,500
2022-03-14	1.780	1.780	1.780	1.780	1.295	15,000
2022-03-11	1.810	1.830	1.810	1.830	1.331	7,500
2022-03-10	1.830	1.830	1.830	1.830	1.331	0
2022-03-09	1.830	1.830	1.830	1.830	1.331	0
2022-03-08	1.840	1.840	1.830	1.830	1.331	10,000
2022-03-07	1.880	1.880	1.880	1.880	1.367	35,000
2022-03-04	1.880	1.880	1.880	1.880	1.367	60,000
2022-03-03	1.860	1.860	1.860	1.860	1.353	0

← NewerPage 19 of 21 · 1,229 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.