Jilin Province Chuncheng Heating Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.860	1.860	1.860	1.860	1.353	7,500
2022-03-01	1.880	1.880	1.850	1.860	1.353	67,500
2022-02-28	1.930	1.930	1.840	1.900	1.382	125,000
2022-02-25	1.970	1.970	1.970	1.970	1.433	10,000
2022-02-24	2.000	2.000	1.980	1.980	1.440	10,000
2022-02-23	2.000	2.000	2.000	2.000	1.455	0
2022-02-22	1.970	2.000	1.960	2.000	1.455	17,500
2022-02-21	2.030	2.030	2.030	2.030	1.476	0
2022-02-18	2.030	2.030	2.030	2.030	1.476	0
2022-02-17	2.100	2.100	2.030	2.030	1.476	22,500
2022-02-16	2.100	2.180	2.100	2.180	1.585	117,500
2022-02-15	2.090	2.090	2.090	2.090	1.520	0
2022-02-14	2.100	2.100	2.090	2.090	1.520	10,000
2022-02-11	2.100	2.100	2.100	2.100	1.527	300,000
2022-02-10	2.100	2.100	2.100	2.100	1.527	0
2022-02-09	2.100	2.100	2.100	2.100	1.527	5,000
2022-02-08	2.150	2.150	2.100	2.100	1.527	192,500
2022-02-07	2.170	2.180	2.170	2.180	1.585	30,000
2022-02-04	2.150	2.150	2.150	2.150	1.564	0
2022-01-31	2.150	2.150	2.150	2.150	1.564	0
2022-01-28	2.120	2.150	2.100	2.150	1.564	117,500
2022-01-27	2.110	2.110	2.110	2.110	1.535	20,000
2022-01-26	2.110	2.110	2.110	2.110	1.535	0
2022-01-25	2.130	2.130	2.070	2.080	1.513	15,000
2022-01-24	2.150	2.160	2.120	2.130	1.549	90,000
2022-01-21	2.100	2.100	2.100	2.100	1.527	0
2022-01-20	2.100	2.100	2.090	2.090	1.520	37,500
2022-01-19	2.140	2.140	2.090	2.100	1.527	175,000
2022-01-18	2.060	2.060	2.060	2.060	1.498	0
2022-01-17	2.060	2.060	2.060	2.060	1.498	10,000
2022-01-14	2.060	2.060	2.060	2.060	1.498	5,000
2022-01-13	2.060	2.060	2.060	2.060	1.498	2,500
2022-01-12	2.080	2.080	2.060	2.060	1.498	70,000
2022-01-11	2.050	2.150	2.050	2.150	1.564	15,000
2022-01-10	2.030	2.050	2.030	2.050	1.491	80,000
2022-01-07	2.000	2.000	2.000	2.000	1.455	10,000
2022-01-06	2.030	2.030	2.030	2.030	1.476	0
2022-01-05	1.960	2.040	1.960	2.030	1.476	95,000
2022-01-04	1.950	1.960	1.940	1.950	1.418	67,500
2022-01-03	1.960	1.960	1.960	1.960	1.425	0
2021-12-31	1.960	1.960	1.960	1.960	1.425	17,500
2021-12-30	1.960	1.970	1.960	1.960	1.425	30,000
2021-12-29	1.970	1.970	1.960	1.960	1.425	15,000
2021-12-28	1.980	1.990	1.980	1.980	1.440	62,500
2021-12-24	1.980	1.980	1.980	1.980	1.440	0
2021-12-23	1.980	1.980	1.980	1.980	1.440	12,500
2021-12-22	1.950	1.950	1.950	1.950	1.418	0
2021-12-21	1.950	1.950	1.940	1.950	1.418	50,000
2021-12-20	1.960	1.960	1.960	1.960	1.425	0
2021-12-17	1.960	1.960	1.960	1.960	1.425	0
2021-12-16	1.950	1.960	1.950	1.960	1.425	5,000
2021-12-15	1.960	1.960	1.950	1.960	1.425	10,000
2021-12-14	1.950	1.990	1.950	1.990	1.447	7,500
2021-12-13	2.000	2.000	2.000	2.000	1.455	2,500
2021-12-10	1.960	1.960	1.960	1.960	1.425	2,500
2021-12-09	2.000	2.000	2.000	2.000	1.455	5,000
2021-12-08	1.930	1.950	1.930	1.950	1.418	12,500
2021-12-07	1.980	2.020	1.960	2.020	1.469	15,000
2021-12-06	1.990	2.020	1.980	2.020	1.469	17,500
2021-12-03	2.040	2.040	2.040	2.040	1.484	0

← NewerPage 20 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.