Jiangxi Chen Guang New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.620	10.730	10.460	10.730	10.653	1,859,460
2024-07-26	10.800	10.860	10.600	10.660	10.584	2,135,410
2024-07-25	10.510	10.750	10.390	10.720	10.643	2,169,039
2024-07-24	10.550	10.640	10.340	10.510	10.435	1,843,239
2024-07-23	10.800	10.870	10.590	10.590	10.514	1,981,060
2024-07-22	10.920	10.990	10.750	10.880	10.802	1,836,059
2024-07-19	11.010	11.080	10.800	10.960	10.882	2,313,255
2024-07-18	10.750	11.010	10.520	10.990	10.912	2,992,441
2024-07-17	11.360	11.440	10.930	10.980	10.902	4,650,115
2024-07-16	11.650	11.780	11.300	11.430	11.348	3,798,787
2024-07-15	11.760	11.770	11.500	11.680	11.597	3,082,785
2024-07-12	11.730	11.880	11.560	11.850	11.765	5,569,080
2024-07-11	11.810	12.060	11.660	11.910	11.825	7,682,056
2024-07-10	11.900	12.130	11.620	11.710	11.626	9,867,104
2024-07-09	11.900	12.500	11.700	12.250	12.163	13,609,718
2024-07-08	10.450	11.610	10.410	11.610	11.527	4,579,277
2024-07-05	10.400	10.400	10.400	10.400	10.326	0
2024-07-04	10.740	10.760	10.360	10.400	10.326	1,447,546
2024-07-03	10.740	10.840	10.630	10.680	10.604	974,762
2024-07-02	10.920	11.000	10.710	10.750	10.673	1,374,161
2024-07-01	10.750	10.920	10.600	10.920	10.842	1,357,447
2024-06-28	10.850	11.020	10.720	10.750	10.673	1,342,335
2024-06-27	11.090	11.150	10.840	10.850	10.773	1,301,330
2024-06-26	10.760	11.250	10.660	11.200	11.021	2,237,300
2024-06-25	10.660	10.870	10.610	10.760	10.588	1,578,724
2024-06-24	11.220	11.260	10.660	10.660	10.489	2,499,230
2024-06-21	11.420	11.480	11.220	11.260	11.080	1,311,865
2024-06-20	11.750	11.750	11.390	11.430	11.247	1,660,708
2024-06-19	11.850	11.850	11.580	11.650	11.464	1,445,961
2024-06-18	11.510	11.890	11.510	11.810	11.621	2,145,076
2024-06-17	11.490	11.680	11.450	11.560	11.375	1,178,355
2024-06-14	11.720	11.780	11.510	11.590	11.405	1,919,589
2024-06-13	11.720	11.850	11.670	11.720	11.532	1,864,224
2024-06-12	11.560	11.840	11.530	11.830	11.641	2,148,982
2024-06-11	11.480	11.590	11.220	11.590	11.405	1,981,205
2024-06-07	11.310	11.560	11.310	11.470	11.286	2,740,043
2024-06-06	11.750	11.920	11.060	11.260	11.080	4,033,514
2024-06-05	11.920	12.030	11.680	11.680	11.493	3,086,678
2024-06-04	12.310	12.310	11.720	12.060	11.867	4,497,267
2024-06-03	13.000	13.040	12.220	12.330	12.133	8,539,711
2024-05-31	13.080	13.480	12.770	13.300	13.087	10,870,518
2024-05-30	12.820	13.650	12.740	12.950	12.743	9,920,337
2024-05-29	12.390	12.780	12.340	12.560	12.359	2,938,118
2024-05-28	12.350	12.560	12.200	12.420	12.221	2,004,634
2024-05-27	12.340	12.510	12.040	12.420	12.221	2,466,868
2024-05-24	12.720	12.720	12.330	12.340	12.143	3,103,524
2024-05-23	13.110	13.110	12.540	12.660	12.457	4,163,407
2024-05-22	12.640	13.200	12.590	13.090	12.881	5,432,137
2024-05-21	12.880	13.020	12.610	12.650	12.448	2,645,585
2024-05-20	12.740	13.040	12.720	12.940	12.733	3,102,330
2024-05-17	12.330	12.730	12.300	12.730	12.526	3,472,968
2024-05-16	12.370	12.660	12.310	12.370	12.172	3,312,700
2024-05-15	12.300	12.540	12.300	12.370	12.172	2,093,634
2024-05-14	12.350	12.660	12.350	12.470	12.270	2,459,684
2024-05-13	12.950	12.950	12.400	12.440	12.241	4,000,120
2024-05-10	13.220	13.370	12.900	12.960	12.753	4,701,220
2024-05-09	13.190	13.540	13.190	13.300	13.087	4,575,292
2024-05-08	13.480	13.570	13.140	13.190	12.979	5,665,417
2024-05-07	13.000	13.440	13.000	13.440	13.225	6,291,269
2024-05-06	12.620	13.080	12.560	13.040	12.831	6,612,742

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-28	0.1000 CNY
2024-06-27	0.1000 CNY
2023-06-02	0.5200 CNY
2022-06-08	0.6500 CNY
2021-05-20	0.2100 CNY

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