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
2023-08-01	17.250	17.270	16.800	16.870	16.600	1,251,005
2023-07-31	17.220	17.280	16.900	16.950	16.679	1,736,822
2023-07-28	16.770	17.010	16.530	16.970	16.698	1,815,147
2023-07-27	17.050	17.090	16.750	16.750	16.482	1,368,900
2023-07-26	17.070	17.090	16.860	16.990	16.718	1,710,576
2023-07-25	16.680	17.240	16.530	16.980	16.708	2,630,450
2023-07-24	16.890	16.940	16.490	16.510	16.246	1,545,190
2023-07-21	16.700	17.190	16.650	16.870	16.600	1,860,477
2023-07-20	17.030	17.600	16.780	16.790	16.521	2,892,243
2023-07-19	17.140	17.340	16.960	16.970	16.698	1,318,738
2023-07-18	17.150	17.300	16.970	17.250	16.974	1,613,626
2023-07-17	17.200	17.440	17.080	17.190	16.915	1,524,400
2023-07-14	17.860	18.220	17.370	17.400	17.122	4,776,629
2023-07-13	18.100	18.240	17.840	18.060	17.771	1,729,528
2023-07-12	17.980	18.280	17.820	18.020	17.732	1,967,339
2023-07-11	17.680	18.000	17.600	17.950	17.663	1,527,007
2023-07-10	17.680	18.080	17.580	17.680	17.397	1,885,030
2023-07-07	17.890	17.940	17.550	17.570	17.289	1,037,198
2023-07-06	18.040	18.070	17.740	17.840	17.554	1,893,808
2023-07-05	18.150	18.200	17.950	18.030	17.741	1,184,809
2023-07-04	18.130	18.160	17.870	18.150	17.860	1,894,046
2023-07-03	17.980	18.210	17.900	18.010	17.722	2,409,488
2023-06-30	17.350	17.970	17.330	17.800	17.515	2,461,869
2023-06-29	17.250	17.520	17.110	17.380	17.102	1,650,313
2023-06-28	17.450	17.450	17.050	17.250	16.974	1,384,582
2023-06-27	17.160	17.480	17.000	17.390	17.112	1,456,566
2023-06-26	17.230	17.530	16.950	17.100	16.826	1,865,836
2023-06-21	17.660	17.820	17.220	17.220	16.944	2,036,743
2023-06-20	17.670	17.800	17.410	17.660	17.377	2,268,318
2023-06-19	18.280	18.760	17.620	17.690	17.407	4,307,189
2023-06-16	18.900	18.900	17.920	18.130	17.840	2,510,059
2023-06-15	18.080	18.410	17.720	18.410	18.115	2,088,740
2023-06-14	18.620	18.630	18.060	18.080	17.791	1,726,314
2023-06-13	18.880	19.000	18.510	18.570	18.273	1,160,195
2023-06-12	18.350	18.900	18.260	18.860	18.558	1,354,811
2023-06-09	18.700	18.750	18.180	18.350	18.056	1,375,499
2023-06-08	18.860	19.050	18.550	18.550	18.253	1,222,363
2023-06-07	19.370	19.450	18.760	18.850	18.548	1,890,924
2023-06-06	20.070	20.200	19.410	19.410	19.099	1,844,375
2023-06-05	20.600	20.690	20.020	20.100	19.778	1,766,171
2023-06-02	20.200	20.650	20.120	20.510	20.182	3,231,902
2023-06-01	25.500	26.600	25.360	26.520	19.680	2,082,470
2023-05-31	25.910	25.910	25.510	25.540	18.953	1,045,766
2023-05-30	26.200	26.400	25.520	25.870	19.198	1,550,750
2023-05-29	26.430	26.500	26.020	26.200	19.442	900,486
2023-05-26	27.030	27.030	26.280	26.290	19.509	1,278,526
2023-05-25	26.910	27.060	26.610	26.820	19.903	1,392,263
2023-05-24	26.930	27.180	26.630	26.960	20.006	1,192,097
2023-05-23	26.880	27.290	26.680	26.880	19.947	1,549,119
2023-05-22	26.490	26.900	26.150	26.880	19.947	1,828,139
2023-05-19	26.270	26.460	26.060	26.360	19.561	1,051,089
2023-05-18	26.600	26.770	26.140	26.270	19.494	1,820,037
2023-05-17	26.380	26.650	26.300	26.580	19.724	1,294,787
2023-05-16	26.490	26.490	26.200	26.380	19.576	1,126,387
2023-05-15	26.020	26.420	26.020	26.390	19.583	1,054,898
2023-05-12	26.270	26.590	26.040	26.160	19.413	1,296,198
2023-05-11	26.230	26.480	26.060	26.390	19.583	1,097,508
2023-05-10	25.700	26.350	25.650	26.230	19.465	1,763,999
2023-05-09	26.290	26.650	25.910	25.910	19.227	2,537,208
2023-05-08	25.320	26.350	25.320	26.280	19.502	2,758,377

← NewerPage 14 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.