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
2023-11-01	14.550	14.600	14.350	14.500	14.268	1,608,485
2023-10-31	14.420	14.660	14.420	14.540	14.307	1,478,887
2023-10-30	14.130	14.590	14.020	14.420	14.189	1,938,378
2023-10-27	13.710	14.200	13.550	14.120	13.894	2,138,724
2023-10-26	13.850	13.900	13.420	13.750	13.530	1,410,305
2023-10-25	13.960	14.140	13.880	13.900	13.678	1,320,161
2023-10-24	13.490	13.980	13.350	13.970	13.746	1,980,149
2023-10-23	14.020	14.020	13.280	13.380	13.166	1,691,304
2023-10-20	14.050	14.190	13.890	13.920	13.697	1,242,768
2023-10-19	13.990	14.220	13.870	13.960	13.737	974,640
2023-10-18	14.440	14.440	14.010	14.010	13.786	1,140,488
2023-10-17	14.440	14.510	14.230	14.380	14.150	1,079,677
2023-10-16	14.680	14.730	14.290	14.350	14.120	1,584,187
2023-10-13	14.990	14.990	14.450	14.680	14.445	2,586,430
2023-10-12	14.800	15.040	14.710	15.020	14.780	1,665,435
2023-10-11	14.780	14.980	14.620	14.770	14.534	1,564,535
2023-10-10	14.890	15.030	14.640	14.680	14.445	1,522,030
2023-10-09	15.000	15.100	14.710	14.770	14.534	1,824,665
2023-09-28	14.980	15.110	14.910	15.010	14.770	1,115,014
2023-09-27	14.780	15.240	14.530	14.970	14.730	2,098,025
2023-09-26	14.850	14.960	14.700	14.710	14.475	1,027,562
2023-09-25	15.120	15.160	14.800	14.930	14.691	1,366,782
2023-09-22	15.050	15.160	14.720	15.130	14.888	1,747,980
2023-09-21	14.950	15.050	14.780	14.860	14.622	1,060,486
2023-09-20	15.030	15.200	15.020	15.020	14.780	930,880
2023-09-19	15.480	15.480	15.060	15.140	14.898	1,633,841
2023-09-18	15.260	15.540	14.950	15.370	15.124	1,832,327
2023-09-15	15.200	15.350	15.070	15.150	14.908	1,291,746
2023-09-14	15.370	15.370	15.020	15.150	14.908	1,238,460
2023-09-13	15.450	15.480	15.100	15.250	15.006	1,678,896
2023-09-12	15.420	15.500	15.280	15.380	15.134	941,810
2023-09-11	15.300	15.490	15.190	15.420	15.173	1,735,200
2023-09-08	15.200	15.400	15.100	15.250	15.006	1,235,320
2023-09-07	15.660	15.810	15.250	15.250	15.006	1,959,838
2023-09-06	15.450	15.660	15.240	15.630	15.380	1,982,414
2023-09-05	15.300	15.520	15.220	15.430	15.183	1,604,882
2023-09-04	15.000	15.380	15.000	15.360	15.114	1,729,198
2023-09-01	14.940	15.120	14.830	15.040	14.799	1,406,906
2023-08-31	15.090	15.090	14.870	14.920	14.681	1,206,837
2023-08-30	14.940	15.270	14.900	14.980	14.740	2,182,353
2023-08-29	14.500	14.870	14.390	14.840	14.602	2,267,545
2023-08-28	14.940	15.040	14.360	14.410	14.179	2,439,290
2023-08-25	14.530	14.700	14.260	14.300	14.071	1,696,957
2023-08-24	14.320	14.680	14.300	14.550	14.317	1,922,481
2023-08-23	14.640	14.780	14.340	14.340	14.111	1,721,390
2023-08-22	15.020	15.100	14.400	14.730	14.494	2,665,860
2023-08-21	15.080	15.180	14.930	14.930	14.691	1,695,068
2023-08-18	15.220	15.330	15.050	15.090	14.848	1,522,678
2023-08-17	15.020	15.250	14.920	15.230	14.986	2,191,327
2023-08-16	15.250	15.450	15.030	15.090	14.848	2,434,771
2023-08-15	15.540	15.770	15.210	15.330	15.085	2,839,140
2023-08-14	15.780	15.980	15.350	15.530	15.281	2,247,948
2023-08-11	16.180	16.180	15.800	15.810	15.557	1,786,207
2023-08-10	16.160	16.260	16.030	16.140	15.882	1,241,028
2023-08-09	16.220	16.220	16.020	16.100	15.842	1,348,953
2023-08-08	16.300	16.350	15.930	16.220	15.960	2,913,003
2023-08-07	16.670	16.730	16.160	16.240	15.980	3,099,365
2023-08-04	16.860	17.050	16.680	16.710	16.443	1,562,981
2023-08-03	16.770	16.900	16.660	16.800	16.531	1,368,506
2023-08-02	16.940	16.940	16.650	16.750	16.482	1,153,123

← NewerPage 13 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.