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
2022-11-04	33.400	34.110	33.330	33.910	25.164	2,610,112
2022-11-03	32.310	33.700	32.250	33.400	24.785	3,129,997
2022-11-02	32.480	33.280	31.970	32.790	24.333	2,683,723
2022-11-01	31.480	32.620	30.800	32.410	24.051	2,833,707
2022-10-31	31.110	31.550	30.710	31.190	23.145	2,604,761
2022-10-28	33.730	33.730	30.900	31.100	23.079	6,762,700
2022-10-27	35.400	35.850	33.650	33.820	25.097	3,850,583
2022-10-26	34.350	35.300	34.000	35.080	26.032	2,716,883
2022-10-25	34.520	35.010	33.700	34.130	25.327	3,054,790
2022-10-24	34.700	35.990	34.520	34.920	25.913	2,268,212
2022-10-21	35.420	35.570	34.650	34.650	25.713	1,817,114
2022-10-20	35.520	35.800	34.650	35.420	26.284	2,207,075
2022-10-19	35.800	36.400	35.650	35.790	26.559	1,686,419
2022-10-18	36.560	36.660	35.880	35.990	26.707	2,684,786
2022-10-17	36.370	36.930	35.880	36.500	27.086	2,141,345
2022-10-14	36.100	36.660	35.630	36.350	26.974	2,526,076
2022-10-13	35.760	36.690	35.660	35.690	26.485	2,954,107
2022-10-12	35.000	36.370	34.380	36.160	26.834	3,936,813
2022-10-11	33.250	34.850	33.140	34.680	25.735	2,714,071
2022-10-10	34.200	34.420	33.010	33.570	24.912	1,978,145
2022-09-30	34.690	34.780	34.050	34.080	25.290	1,509,326
2022-09-29	34.990	35.290	34.480	34.690	25.743	2,133,809
2022-09-28	36.080	36.430	34.510	34.850	25.861	3,009,749
2022-09-27	36.090	36.600	35.750	36.460	27.056	2,263,543
2022-09-26	35.700	37.100	35.560	36.090	26.782	2,584,234
2022-09-23	37.450	37.700	35.550	36.340	26.967	3,738,046
2022-09-22	37.370	38.690	36.500	37.540	27.858	3,242,957
2022-09-21	38.000	38.000	36.820	37.300	27.679	2,557,382
2022-09-20	38.300	38.790	37.690	38.160	28.318	3,227,173
2022-09-19	37.940	39.490	37.580	37.750	28.013	3,940,023
2022-09-16	38.230	39.280	37.580	37.790	28.043	3,051,230
2022-09-15	39.660	40.120	37.700	38.360	28.466	4,266,949
2022-09-14	39.410	40.080	38.930	39.510	29.319	3,049,959
2022-09-13	40.320	41.580	39.680	39.990	29.676	4,540,820
2022-09-09	40.600	41.110	39.820	40.270	29.883	5,086,004
2022-09-08	38.800	41.160	38.750	40.420	29.995	10,128,254
2022-09-07	37.500	39.950	37.400	39.200	29.089	9,614,070
2022-09-06	36.640	37.570	36.640	37.450	27.791	3,471,456
2022-09-05	36.800	37.080	36.260	36.640	27.190	2,764,591
2022-09-02	36.150	37.300	35.690	37.140	27.561	4,415,333
2022-09-01	36.050	36.770	35.600	35.630	26.440	3,014,698
2022-08-31	37.470	37.530	35.810	36.050	26.752	3,508,280
2022-08-30	38.500	38.520	37.210	37.420	27.769	3,285,751
2022-08-29	38.010	38.870	37.510	38.470	28.548	2,458,313
2022-08-26	38.510	39.620	38.280	38.470	28.548	3,477,565
2022-08-25	39.510	39.660	37.090	38.400	28.496	7,010,364
2022-08-24	41.130	41.500	39.400	39.650	29.423	6,511,809
2022-08-23	41.430	41.770	41.050	41.340	30.677	3,333,161
2022-08-22	41.190	41.980	40.840	41.390	30.715	5,144,698
2022-08-19	43.020	43.330	41.120	41.190	30.566	7,341,642
2022-08-18	42.630	43.860	42.520	43.280	32.117	4,291,339
2022-08-17	45.210	45.350	43.000	43.230	32.080	8,662,461
2022-08-16	44.630	45.530	43.710	45.000	33.393	6,663,142
2022-08-15	43.720	45.160	43.380	44.720	33.186	6,610,879
2022-08-12	45.310	45.920	43.780	43.900	32.577	8,041,095
2022-08-11	44.360	45.990	43.380	45.300	33.616	11,863,494
2022-08-10	44.800	45.880	44.050	44.190	32.792	15,218,407
2022-08-09	41.570	45.730	41.370	44.900	33.319	17,681,918
2022-08-08	40.850	41.750	40.260	41.570	30.848	3,560,221
2022-08-05	41.150	41.150	40.100	40.850	30.314	3,898,346

← NewerPage 17 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.