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
2023-05-05	26.020	26.080	25.200	25.410	18.856	2,997,343
2023-05-04	26.400	26.680	26.000	26.000	19.294	2,536,911
2023-04-28	26.350	26.590	26.190	26.400	19.591	1,880,257
2023-04-27	26.470	26.770	26.230	26.300	19.517	1,720,795
2023-04-26	26.090	26.850	26.000	26.470	19.643	2,448,667
2023-04-25	26.950	27.140	25.850	26.210	19.450	3,207,618
2023-04-24	27.000	27.390	26.300	26.950	19.999	3,129,248
2023-04-21	27.790	28.040	26.880	27.020	20.051	4,153,578
2023-04-20	28.000	28.200	27.400	27.790	20.622	5,579,125
2023-04-19	28.620	29.370	28.610	28.610	21.231	11,220,322
2023-04-18	31.550	32.500	31.320	31.790	23.591	5,179,877
2023-04-17	31.560	31.870	31.000	31.510	23.383	4,686,756
2023-04-14	31.870	31.900	31.050	31.500	23.375	5,542,608
2023-04-13	33.330	33.330	31.520	31.690	23.516	5,314,374
2023-04-12	33.700	33.860	33.200	33.330	24.733	1,406,254
2023-04-11	34.130	34.150	33.530	33.690	25.001	1,239,256
2023-04-10	34.500	34.680	34.030	34.130	25.327	1,529,975
2023-04-07	33.930	35.130	33.800	34.430	25.550	3,319,936
2023-04-06	33.350	33.920	33.190	33.880	25.142	1,729,252
2023-04-04	34.100	34.100	33.050	33.350	24.748	2,514,926
2023-04-03	34.450	34.480	33.450	34.000	25.231	2,120,275
2023-03-31	33.000	34.000	33.000	33.900	25.156	1,622,033
2023-03-30	33.400	33.560	33.010	33.240	24.667	2,062,547
2023-03-29	33.570	34.110	33.300	33.440	24.815	1,932,884
2023-03-28	34.120	34.300	33.490	33.570	24.912	1,838,436
2023-03-27	33.960	34.170	33.440	34.130	25.327	1,902,930
2023-03-24	34.290	34.670	33.900	33.960	25.201	2,195,394
2023-03-23	35.030	35.180	34.040	34.290	25.446	3,505,127
2023-03-22	35.600	36.050	34.960	35.030	25.995	1,659,996
2023-03-21	35.340	35.650	34.800	35.360	26.240	1,817,359
2023-03-20	35.500	35.500	34.500	34.990	25.965	2,774,700
2023-03-17	36.120	36.330	35.420	35.470	26.321	1,715,122
2023-03-16	36.000	36.660	35.740	35.830	26.589	2,074,280
2023-03-15	35.820	36.550	35.520	36.160	26.834	2,189,943
2023-03-14	37.040	37.350	34.820	35.480	26.329	5,182,433
2023-03-13	36.440	37.620	36.440	37.040	27.487	2,559,134
2023-03-10	38.400	38.680	37.210	37.550	27.865	2,885,126
2023-03-09	38.000	40.480	38.000	38.850	28.830	4,804,118
2023-03-08	37.530	37.810	37.330	37.740	28.006	1,071,954
2023-03-07	38.800	38.800	37.520	37.540	27.858	1,768,611
2023-03-06	38.360	39.200	37.370	38.830	28.815	2,618,405
2023-03-03	38.570	38.720	37.800	37.920	28.140	1,677,358
2023-03-02	39.010	39.290	38.130	38.330	28.444	2,179,799
2023-03-01	39.220	39.550	38.760	39.070	28.993	2,330,491
2023-02-28	40.300	40.300	38.950	39.220	29.104	2,738,453
2023-02-27	39.370	41.140	38.700	40.300	29.906	4,799,896
2023-02-24	39.170	39.610	38.950	39.180	29.075	2,038,476
2023-02-23	39.260	40.110	38.630	38.960	28.911	2,423,547
2023-02-22	39.960	40.270	39.390	39.600	29.386	2,566,635
2023-02-21	39.200	40.600	39.070	39.910	29.616	4,992,006
2023-02-20	38.780	39.130	38.010	38.960	28.911	3,884,946
2023-02-17	39.960	40.370	38.800	38.920	28.882	3,965,191
2023-02-16	40.900	40.900	39.010	39.550	29.349	4,233,966
2023-02-15	41.820	42.000	40.220	40.600	30.128	5,604,644
2023-02-14	42.250	43.080	41.380	41.680	30.930	6,887,110
2023-02-13	41.740	42.600	41.340	42.330	31.412	3,501,498
2023-02-10	42.220	43.260	41.690	41.950	31.130	5,023,677
2023-02-09	40.660	42.650	40.660	42.200	31.316	6,021,670
2023-02-08	41.520	41.850	40.400	40.960	30.395	4,500,336
2023-02-07	39.270	42.290	39.260	41.890	31.086	10,841,097

← NewerPage 15 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.