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
2024-01-25	15.880	16.250	14.900	15.650	15.400	23,900,434
2024-01-24	16.610	16.790	15.420	16.150	15.892	31,628,537
2024-01-23	15.020	18.230	15.020	17.100	16.826	38,397,762
2024-01-22	16.800	19.200	16.690	16.690	16.423	37,497,600
2024-01-19	18.010	18.540	18.010	18.540	18.243	14,024,718
2024-01-18	16.000	16.850	14.170	16.850	16.580	30,181,007
2024-01-17	15.320	15.320	15.320	15.320	15.075	2,679,119
2024-01-16	12.670	13.930	12.540	13.930	13.707	2,607,460
2024-01-15	12.700	12.830	12.560	12.660	12.457	1,941,638
2024-01-12	12.830	13.170	12.780	12.840	12.635	2,203,821
2024-01-11	12.510	12.950	12.440	12.870	12.664	2,362,679
2024-01-10	12.450	12.780	12.290	12.510	12.310	1,940,142
2024-01-09	12.630	12.860	12.380	12.480	12.280	2,020,739
2024-01-08	12.880	13.020	12.570	12.570	12.369	1,974,605
2024-01-05	13.170	13.360	12.800	12.910	12.703	2,267,190
2024-01-04	13.510	13.510	13.140	13.200	12.989	2,265,788
2024-01-03	13.450	13.480	13.260	13.430	13.215	1,474,649
2024-01-02	13.620	13.620	13.360	13.490	13.274	2,018,730
2023-12-29	13.350	13.580	13.240	13.560	13.343	2,727,829
2023-12-28	12.650	13.400	12.600	13.340	13.127	3,945,140
2023-12-27	12.870	12.910	12.500	12.650	12.448	1,361,220
2023-12-26	12.780	12.870	12.690	12.830	12.625	1,506,380
2023-12-25	12.950	12.970	12.700	12.790	12.585	1,620,154
2023-12-22	13.000	13.140	12.800	13.000	12.792	2,647,319
2023-12-21	12.760	13.120	12.610	12.990	12.782	3,045,823
2023-12-20	12.810	13.050	12.720	12.830	12.625	2,481,768
2023-12-19	12.750	12.810	12.660	12.800	12.595	1,006,334
2023-12-18	13.160	13.170	12.690	12.720	12.516	2,048,251
2023-12-15	13.140	13.270	13.060	13.090	12.881	1,617,882
2023-12-14	13.080	13.240	13.050	13.080	12.871	1,605,233
2023-12-13	13.120	13.140	12.910	13.010	12.802	1,845,924
2023-12-12	13.200	13.200	12.980	13.090	12.881	2,989,292
2023-12-11	13.450	13.460	13.080	13.150	12.940	3,792,755
2023-12-08	13.680	13.700	13.430	13.450	13.235	1,812,425
2023-12-07	13.770	13.950	13.540	13.620	13.402	1,433,102
2023-12-06	13.700	14.040	13.650	13.790	13.569	1,813,289
2023-12-05	13.830	13.960	13.680	13.700	13.481	1,035,379
2023-12-04	14.000	14.050	13.850	13.880	13.658	1,272,387
2023-12-01	14.000	14.100	13.820	14.010	13.786	1,100,990
2023-11-30	14.180	14.190	13.850	13.940	13.717	1,743,439
2023-11-29	14.230	14.340	14.160	14.200	13.973	1,115,270
2023-11-28	14.030	14.300	13.970	14.280	14.051	1,552,097
2023-11-27	14.300	14.320	13.950	14.180	13.953	1,873,205
2023-11-24	14.600	14.600	14.170	14.300	14.071	2,073,208
2023-11-23	14.530	14.660	14.430	14.600	14.366	1,206,810
2023-11-22	14.710	14.730	14.470	14.480	14.248	1,595,177
2023-11-21	14.950	14.950	14.710	14.730	14.494	1,184,446
2023-11-20	14.800	14.890	14.550	14.860	14.622	1,577,786
2023-11-17	14.610	14.790	14.450	14.760	14.524	1,343,648
2023-11-16	14.830	14.830	14.490	14.520	14.288	1,249,869
2023-11-15	14.660	14.830	14.570	14.770	14.534	2,126,897
2023-11-14	14.560	14.660	14.440	14.570	14.337	1,193,210
2023-11-13	14.520	14.580	14.360	14.540	14.307	1,360,194
2023-11-10	14.520	14.550	14.310	14.500	14.268	1,368,551
2023-11-09	14.600	14.780	14.420	14.540	14.307	1,996,647
2023-11-08	14.700	14.700	14.450	14.540	14.307	1,153,109
2023-11-07	14.730	14.730	14.430	14.670	14.435	1,505,293
2023-11-06	14.520	14.730	14.340	14.690	14.455	1,655,197
2023-11-03	14.390	14.510	14.270	14.390	14.160	1,438,120
2023-11-02	14.380	14.550	14.280	14.310	14.081	1,166,075

← NewerPage 12 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.