Jilin Province Chuncheng Heating Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.520	1.520	1.510	1.510	1.411	105,000
2025-05-09	1.530	1.530	1.510	1.510	1.411	32,500
2025-05-08	1.510	1.530	1.510	1.510	1.411	65,000
2025-05-07	1.460	1.510	1.460	1.510	1.411	87,500
2025-05-06	1.410	1.460	1.410	1.460	1.364	65,000
2025-05-02	1.290	1.440	1.290	1.440	1.345	67,500
2025-04-30	1.460	1.460	1.460	1.460	1.364	52,500
2025-04-29	1.460	1.460	1.460	1.460	1.364	25,000
2025-04-28	1.370	1.460	1.370	1.460	1.364	7,500
2025-04-25	1.480	1.480	1.480	1.480	1.383	0
2025-04-24	1.480	1.480	1.480	1.480	1.383	0
2025-04-23	1.480	1.480	1.480	1.480	1.383	0
2025-04-22	1.450	1.490	1.450	1.480	1.383	140,000
2025-04-17	1.390	1.390	1.390	1.390	1.299	0
2025-04-16	1.390	1.390	1.390	1.390	1.299	22,500
2025-04-15	1.400	1.400	1.400	1.400	1.308	5,000
2025-04-14	1.360	1.360	1.360	1.360	1.271	0
2025-04-11	1.320	1.360	1.320	1.360	1.271	30,000
2025-04-10	1.310	1.310	1.310	1.310	1.224	0
2025-04-09	1.310	1.310	1.310	1.310	1.224	0
2025-04-08	1.310	1.310	1.310	1.310	1.224	0
2025-04-07	1.310	1.310	1.310	1.310	1.224	377,500
2025-04-03	1.400	1.400	1.340	1.340	1.252	57,500
2025-04-02	1.360	1.370	1.360	1.370	1.280	100,000
2025-04-01	1.260	1.260	1.260	1.260	1.177	0
2025-03-31	1.350	1.350	1.170	1.260	1.177	742,500
2025-03-28	1.350	1.350	1.350	1.350	1.261	2,500
2025-03-27	1.370	1.370	1.370	1.370	1.280	0
2025-03-26	1.370	1.370	1.370	1.370	1.280	0
2025-03-25	1.360	1.700	1.340	1.370	1.280	287,500
2025-03-24	1.350	1.360	1.320	1.360	1.271	25,000
2025-03-21	1.330	1.950	1.210	1.350	1.261	540,000
2025-03-20	1.330	1.330	1.330	1.330	1.243	62,500
2025-03-19	1.320	1.350	1.320	1.350	1.261	47,500
2025-03-18	1.320	1.320	1.320	1.320	1.233	2,500
2025-03-17	1.280	1.330	1.280	1.320	1.233	95,000
2025-03-14	1.250	1.250	1.240	1.250	1.168	17,500
2025-03-13	1.240	1.240	1.240	1.240	1.159	15,000
2025-03-12	1.250	1.250	1.180	1.240	1.159	435,000
2025-03-11	1.300	1.300	1.230	1.240	1.159	355,000
2025-03-10	1.370	1.400	1.280	1.300	1.215	212,500
2025-03-07	1.390	1.400	1.300	1.360	1.271	342,500
2025-03-06	1.450	1.620	1.390	1.390	1.299	292,500
2025-03-05	1.620	1.620	1.620	1.620	1.514	5,000
2025-03-04	1.640	1.650	1.620	1.620	1.514	5,000
2025-03-03	1.500	1.500	1.500	1.500	1.402	0
2025-02-28	1.500	1.500	1.500	1.500	1.402	0
2025-02-27	1.670	1.670	1.480	1.500	1.402	10,000
2025-02-26	1.500	1.520	1.500	1.520	1.420	65,000
2025-02-25	1.600	1.600	1.600	1.600	1.495	0
2025-02-24	1.600	1.600	1.600	1.600	1.495	0
2025-02-21	1.440	1.600	1.440	1.600	1.495	42,500
2025-02-20	1.530	1.600	1.410	1.600	1.495	55,000
2025-02-19	1.530	1.530	1.530	1.530	1.430	0
2025-02-18	1.390	1.530	1.390	1.530	1.430	27,500
2025-02-17	1.390	1.390	1.390	1.390	1.299	0
2025-02-14	1.390	1.390	1.390	1.390	1.299	15,000
2025-02-13	1.380	1.380	1.380	1.380	1.289	0
2025-02-12	1.380	1.380	1.340	1.350	1.261	50,000
2025-02-11	1.400	1.400	1.400	1.400	1.308	2,500

← NewerPage 7 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.