CHCJY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	12.13	12.13	12.13	12.13	12.13	1.25%	208
Jan 15, 2025	11.98	11.98	11.98	11.98	11.98	-11.26%	122
Jan 14, 2025	13.50	13.50	13.50	13.50	13.50	-5.40%	109
Jan 13, 2025	14.27	14.27	14.27	14.27	14.27	2.90%	109
Jan 8, 2025	13.73	13.97	13.73	13.87	13.87	6.02%	1,137
Jan 6, 2025	13.08	13.08	13.08	13.08	13.08	6.97%	106
Dec 27, 2024	12.23	12.23	12.23	12.23	12.23	-2.18%	114
Dec 13, 2024	12.50	12.50	12.50	12.50	12.50	11.31%	279
Dec 12, 2024	11.23	11.23	11.23	11.23	11.23	-19.60%	228
Dec 11, 2024	13.30	13.97	13.30	13.97	13.56	1.96%	463
Dec 10, 2024	13.70	13.70	13.70	13.70	13.30	-	234
Dec 9, 2024	13.70	13.70	13.70	13.70	13.30	8.47%	303
Dec 5, 2024	12.63	12.63	12.63	12.63	12.26	8.88%	120
Nov 22, 2024	13.69	13.69	11.60	11.60	11.26	-16.85%	405
Nov 19, 2024	13.33	13.95	13.33	13.95	13.55	20.57%	236
Nov 11, 2024	11.57	11.57	11.57	11.57	11.23	-10.83%	198
Nov 8, 2024	13.97	13.97	11.97	12.98	12.60	-5.64%	1,040
Nov 7, 2024	13.25	13.75	13.15	13.75	13.35	20.30%	319
Oct 31, 2024	13.46	13.46	11.43	11.43	11.10	-15.83%	245
Oct 28, 2024	13.58	13.58	13.58	13.58	13.19	-	775
Oct 9, 2024	13.58	13.58	13.58	13.58	13.19	-	2,022
Oct 1, 2024	13.58	13.58	13.58	13.58	13.19	-3.14%	2,005
Sep 26, 2024	14.02	14.02	14.02	14.02	13.61	7.93%	300
Sep 24, 2024	12.99	12.99	12.99	12.99	12.61	11.36%	501
Sep 5, 2024	11.67	11.67	11.67	11.67	11.33	-8.15%	137
Aug 20, 2024	12.85	12.85	12.70	12.70	12.33	2.58%	250
Aug 15, 2024	12.38	12.38	12.38	12.38	12.02	9.95%	2,020
Aug 7, 2024	11.26	11.26	11.26	11.26	10.93	-3.84%	178
Jul 31, 2024	12.33	12.33	11.71	11.71	11.37	5.12%	708
Jul 25, 2024	11.14	11.14	11.14	11.14	10.82	-5.99%	272
Jul 22, 2024	11.63	11.85	11.63	11.85	11.51	2.86%	403
Jul 8, 2024	11.52	11.52	11.52	11.52	11.19	-6.87%	2,362
Jul 5, 2024	11.60	12.37	11.60	12.37	12.01	-9.24%	381
Jul 3, 2024	13.64	13.64	13.63	13.63	12.48	10.99%	2,321
Jul 1, 2024	13.17	13.17	12.28	12.28	11.25	-6.90%	421
Jun 28, 2024	13.10	13.19	12.98	13.19	12.08	0.53%	2,371
Jun 27, 2024	12.27	13.12	12.27	13.12	12.02	8.70%	349
Jun 26, 2024	12.10	12.18	12.07	12.07	11.06	-6.62%	2,583
Jun 25, 2024	13.00	13.26	12.93	12.93	11.07	-0.57%	2,466
Jun 24, 2024	13.00	13.00	13.00	13.00	11.14	5.68%	389
May 21, 2024	12.65	12.65	12.30	12.30	10.54	14.85%	400
Apr 1, 2024	10.71	10.76	10.48	10.71	9.18	0.23%	1,449
Mar 28, 2024	10.75	10.75	10.41	10.69	9.16	-0.70%	1,541
Mar 22, 2024	10.89	10.89	10.55	10.76	9.22	0.14%	1,101
Mar 21, 2024	10.65	10.99	10.65	10.75	9.21	4.42%	1,113
Feb 16, 2024	10.29	10.29	10.29	10.29	8.82	0.04%	502
Feb 12, 2024	10.26	10.30	10.21	10.29	8.81	2.96%	1,700
Feb 9, 2024	9.77	9.99	9.73	9.99	8.56	-1.58%	1,702