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
2024-04-30	12.530	12.630	12.220	12.430	12.231	4,606,085
2024-04-29	11.930	12.430	11.860	12.420	12.221	5,860,751
2024-04-26	12.030	12.130	11.710	11.940	11.749	4,704,429
2024-04-25	11.810	12.390	11.810	12.010	11.818	4,653,156
2024-04-24	11.950	12.030	11.780	11.970	11.778	3,256,908
2024-04-23	11.710	11.990	11.700	11.950	11.759	3,329,783
2024-04-22	12.150	12.150	11.670	11.830	11.641	5,146,504
2024-04-19	12.060	12.250	11.540	12.240	12.044	6,581,104
2024-04-18	12.900	12.900	12.180	12.270	12.074	8,289,787
2024-04-17	12.500	13.230	12.300	12.880	12.674	7,722,757
2024-04-16	13.560	13.600	12.640	12.640	12.438	10,178,056
2024-04-15	13.580	14.320	12.860	14.040	13.815	10,626,351
2024-04-12	14.600	14.620	13.740	13.840	13.619	12,583,309
2024-04-11	14.170	15.540	13.870	14.920	14.681	17,756,014
2024-04-10	14.200	14.820	13.880	14.490	14.258	23,679,644
2024-04-09	12.990	14.120	12.990	14.120	13.894	8,281,458
2024-04-08	13.320	13.440	12.840	12.840	12.635	5,307,573
2024-04-03	13.600	13.730	13.400	13.460	13.245	5,886,849
2024-04-02	13.420	13.930	13.300	13.740	13.520	9,812,815
2024-04-01	12.900	14.220	12.900	13.640	13.422	12,100,201
2024-03-29	12.860	13.130	12.660	12.930	12.723	2,378,930
2024-03-28	12.500	13.000	12.500	12.760	12.556	4,390,468
2024-03-27	13.120	13.180	12.590	12.620	12.418	4,459,765
2024-03-26	12.800	13.130	12.530	13.130	12.920	5,405,307
2024-03-25	13.530	13.690	12.720	12.830	12.625	6,644,173
2024-03-22	13.470	13.630	13.310	13.550	13.333	6,998,062
2024-03-21	13.670	13.720	13.280	13.470	13.254	7,713,856
2024-03-20	13.760	13.960	13.570	13.680	13.461	8,190,654
2024-03-19	14.050	14.280	13.680	13.710	13.491	13,649,658
2024-03-18	13.740	14.600	13.550	14.200	13.973	21,290,185
2024-03-15	12.350	13.390	12.270	13.390	13.176	10,131,140
2024-03-14	12.100	12.260	11.850	12.170	11.975	4,425,548
2024-03-13	12.420	12.430	12.090	12.200	12.005	5,222,485
2024-03-12	11.950	12.440	11.900	12.400	12.202	7,639,313
2024-03-11	11.700	12.010	11.630	11.960	11.769	5,643,879
2024-03-08	11.530	11.820	11.400	11.610	11.424	3,728,355
2024-03-07	11.740	11.840	11.470	11.470	11.286	3,755,014
2024-03-06	11.400	11.920	11.400	11.750	11.562	4,015,192
2024-03-05	11.670	11.820	11.500	11.540	11.355	4,316,501
2024-03-04	11.920	12.100	11.600	11.810	11.621	6,027,729
2024-03-01	11.880	12.200	11.870	12.040	11.847	8,821,964
2024-02-29	11.110	11.700	11.020	11.680	11.493	7,119,806
2024-02-28	12.170	12.420	11.110	11.150	10.972	10,724,668
2024-02-27	11.510	12.000	11.510	12.000	11.808	7,212,991
2024-02-26	11.620	11.950	11.460	11.630	11.444	8,298,897
2024-02-23	11.180	11.620	11.020	11.610	11.424	9,009,405
2024-02-22	10.950	11.180	10.880	11.180	11.001	7,335,204
2024-02-21	10.700	11.260	10.620	10.960	10.785	10,204,793
2024-02-20	10.640	10.960	10.410	10.830	10.657	8,142,398
2024-02-19	10.400	10.850	10.170	10.850	10.676	10,417,607
2024-02-08	9.890	10.590	9.090	10.470	10.302	13,414,926
2024-02-07	10.440	10.670	9.660	9.890	9.732	14,771,720
2024-02-06	8.990	10.110	8.870	10.110	9.948	8,467,576
2024-02-05	10.060	10.060	9.190	9.190	9.043	7,895,114
2024-02-02	10.780	10.970	9.850	10.210	10.047	9,568,996
2024-02-01	10.620	11.160	10.620	10.830	10.657	8,456,086
2024-01-31	11.790	11.920	10.800	10.920	10.745	12,148,436
2024-01-30	12.390	12.680	11.920	11.930	11.739	14,625,719
2024-01-29	14.350	14.490	13.240	13.240	13.028	13,889,028
2024-01-26	15.540	15.660	14.550	14.710	14.475	18,416,103

← NewerPage 11 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.