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
2023-02-06	37.970	40.000	37.400	39.260	29.134	9,073,295
2023-02-03	37.890	38.130	36.800	37.760	28.021	5,049,395
2023-02-02	37.900	38.350	37.220	38.120	28.288	4,360,040
2023-02-01	36.070	37.950	35.930	37.760	28.021	6,883,597
2023-01-31	35.980	36.190	35.680	35.960	26.685	1,774,904
2023-01-30	35.700	36.530	35.700	35.900	26.641	2,778,829
2023-01-20	34.980	35.570	34.800	35.400	26.270	2,310,009
2023-01-19	34.920	35.190	34.540	34.980	25.958	1,398,280
2023-01-18	34.820	35.140	34.820	34.930	25.921	1,851,070
2023-01-17	34.860	35.030	34.500	34.830	25.847	1,660,360
2023-01-16	34.370	35.100	34.160	34.860	25.869	2,362,217
2023-01-13	34.500	34.820	34.230	34.430	25.550	1,350,440
2023-01-12	34.430	34.670	34.200	34.420	25.542	1,674,140
2023-01-11	34.920	35.090	34.270	34.370	25.505	3,025,383
2023-01-10	35.000	35.200	34.280	34.890	25.891	2,608,102
2023-01-09	34.530	35.850	34.530	35.280	26.181	3,012,308
2023-01-06	33.680	35.050	33.620	34.520	25.616	3,475,624
2023-01-05	33.030	33.800	32.810	33.550	24.897	1,621,906
2023-01-04	33.520	33.550	32.650	33.020	24.503	1,293,904
2023-01-03	32.440	33.870	32.180	33.570	24.912	1,844,118
2022-12-30	32.530	32.790	32.250	32.300	23.969	782,882
2022-12-29	32.990	32.990	32.520	32.530	24.140	831,324
2022-12-28	33.500	33.500	32.600	32.800	24.340	988,923
2022-12-27	33.020	33.560	32.950	33.460	24.830	1,361,542
2022-12-26	31.470	33.440	31.430	33.190	24.630	2,340,663
2022-12-23	31.820	31.980	31.000	31.430	23.323	1,704,171
2022-12-22	33.200	33.590	31.670	31.800	23.598	2,318,375
2022-12-21	33.410	33.840	32.620	33.200	24.637	1,308,071
2022-12-20	33.380	33.780	33.050	33.550	24.897	1,720,534
2022-12-19	34.140	34.200	33.030	33.130	24.585	1,963,962
2022-12-16	34.990	34.990	33.800	33.900	25.156	2,511,342
2022-12-15	34.990	35.230	34.610	35.070	26.025	1,080,370
2022-12-14	34.890	35.600	34.880	34.920	25.913	1,231,413
2022-12-13	35.380	35.690	34.840	35.010	25.980	1,765,125
2022-12-12	35.030	35.700	34.260	35.580	26.403	3,569,022
2022-12-09	35.370	35.700	35.010	35.020	25.988	2,356,116
2022-12-08	35.300	35.950	34.800	35.530	26.366	2,366,436
2022-12-07	35.150	36.000	35.150	35.420	26.284	2,686,663
2022-12-06	35.000	35.500	34.510	35.430	26.292	2,416,255
2022-12-05	35.480	35.600	34.850	35.190	26.114	2,217,959
2022-12-02	35.210	35.830	35.090	35.400	26.270	2,316,112
2022-12-01	35.200	35.870	35.160	35.480	26.329	3,089,071
2022-11-30	35.000	35.210	34.610	34.760	25.795	1,899,131
2022-11-29	34.860	35.570	34.800	35.020	25.988	2,674,700
2022-11-28	35.220	35.280	34.430	34.670	25.728	3,008,131
2022-11-25	36.200	36.580	35.500	35.610	26.425	2,769,193
2022-11-24	37.000	37.250	36.280	36.490	27.078	3,608,429
2022-11-23	35.200	37.380	35.180	37.030	27.479	6,946,162
2022-11-22	36.020	36.300	35.120	35.180	26.106	3,509,099
2022-11-21	35.650	36.500	35.270	36.460	27.056	3,678,112
2022-11-18	36.630	36.970	35.720	35.750	26.529	3,406,564
2022-11-17	37.010	37.040	36.100	36.570	27.138	3,774,418
2022-11-16	37.980	38.510	36.930	37.200	27.605	5,325,746
2022-11-15	36.230	38.580	35.800	38.460	28.540	9,892,035
2022-11-14	37.550	37.600	35.630	36.000	26.715	7,269,655
2022-11-11	38.500	38.990	36.510	37.650	27.939	10,619,468
2022-11-10	38.230	39.350	37.500	37.650	27.939	12,387,592
2022-11-09	42.430	42.430	38.310	38.310	28.429	21,053,172
2022-11-08	41.030	41.030	41.030	41.030	30.447	4,177,576
2022-11-07	36.100	37.300	36.100	37.300	27.679	4,728,750

← NewerPage 16 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.