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
2022-08-04	40.020	41.750	40.020	41.150	30.536	4,656,132
2022-08-03	39.380	41.250	39.380	40.170	29.809	6,304,048
2022-08-02	41.600	41.670	38.900	39.320	29.179	7,912,401
2022-08-01	40.660	42.550	39.520	42.280	31.375	7,214,223
2022-07-29	41.190	41.650	40.570	40.650	30.165	3,581,359
2022-07-28	41.680	42.130	41.250	41.310	30.655	3,468,032
2022-07-27	41.240	42.200	41.080	41.690	30.937	3,441,912
2022-07-26	41.100	41.640	40.940	41.450	30.759	2,656,404
2022-07-25	41.670	41.960	40.900	41.180	30.559	3,638,984
2022-07-22	42.000	42.290	41.280	41.670	30.922	5,015,199
2022-07-21	43.960	44.280	41.500	41.660	30.915	10,477,899
2022-07-20	42.750	44.160	42.230	43.950	32.614	11,512,471
2022-07-19	42.280	43.290	41.920	42.520	31.553	5,817,938
2022-07-18	41.920	42.570	40.820	42.400	31.464	5,989,326
2022-07-15	41.750	43.190	41.700	41.900	31.093	7,505,121
2022-07-14	41.440	42.090	40.700	41.850	31.056	5,547,256
2022-07-13	40.990	42.250	40.890	41.460	30.767	7,498,943
2022-07-12	42.600	42.880	40.500	40.690	30.195	7,516,156
2022-07-11	42.200	42.590	41.300	41.970	31.145	5,928,600
2022-07-08	43.600	43.760	42.200	42.230	31.338	6,623,717
2022-07-07	43.280	44.190	41.880	43.850	32.540	8,241,723
2022-07-06	44.330	44.720	42.660	42.920	31.850	8,609,347
2022-07-05	45.010	45.390	43.760	44.290	32.867	9,879,784
2022-07-04	43.740	45.450	43.700	45.160	33.512	13,191,035
2022-07-01	42.250	43.640	41.930	43.300	32.132	9,424,736
2022-06-30	42.340	43.070	41.670	42.550	31.575	8,683,793
2022-06-29	44.220	44.450	41.400	42.050	31.204	14,722,125
2022-06-28	44.530	45.290	44.000	44.650	33.134	10,668,067
2022-06-27	46.310	46.760	44.600	44.940	33.349	17,863,041
2022-06-24	44.600	47.930	44.600	46.460	34.477	21,880,361
2022-06-23	44.000	44.000	41.280	43.570	32.332	10,632,421
2022-06-22	43.450	44.550	43.040	43.690	32.421	9,533,823
2022-06-21	43.650	44.160	42.120	43.400	32.206	9,776,682
2022-06-20	46.200	47.130	43.010	44.200	32.800	15,180,414
2022-06-17	44.680	47.050	44.570	46.200	34.284	14,162,772
2022-06-16	45.080	46.960	44.320	44.950	33.356	15,445,428
2022-06-15	49.410	50.410	45.610	45.800	33.987	22,588,633
2022-06-14	48.010	52.880	48.000	50.500	37.475	22,583,124
2022-06-13	46.000	50.130	45.650	49.010	36.369	20,557,795
2022-06-10	44.210	48.670	43.510	46.650	34.618	23,276,409
2022-06-09	39.980	44.440	39.200	44.440	32.978	22,018,503
2022-06-08	39.060	41.310	38.990	40.400	29.980	11,513,082
2022-06-07	52.660	53.880	50.600	51.470	29.009	12,021,436
2022-06-06	51.290	52.800	50.910	51.910	29.258	10,158,997
2022-06-02	51.210	52.490	50.400	51.060	28.778	9,769,332
2022-06-01	52.000	53.500	51.170	52.080	29.353	13,452,264
2022-05-31	55.830	56.880	51.120	52.000	29.308	22,141,232
2022-05-30	52.400	55.420	51.470	55.420	31.236	25,748,958
2022-05-27	46.250	50.380	46.200	50.380	28.395	13,450,110
2022-05-26	43.710	45.800	42.970	45.800	25.814	6,919,029
2022-05-25	44.410	45.090	43.530	43.710	24.636	5,002,062
2022-05-24	44.400	46.790	44.140	44.320	24.980	6,487,771
2022-05-23	43.190	44.750	43.150	44.610	25.143	4,349,725
2022-05-20	43.800	44.890	42.920	43.330	24.422	4,772,472
2022-05-19	42.500	44.230	42.280	43.900	24.743	4,792,277
2022-05-18	42.150	44.370	41.760	43.350	24.433	6,926,672
2022-05-17	41.430	42.180	40.410	42.050	23.700	3,612,275
2022-05-16	41.100	42.380	40.900	41.350	23.306	3,801,989
2022-05-13	41.860	42.650	40.680	41.040	23.131	3,180,187
2022-05-12	41.910	41.980	40.990	41.280	23.266	3,129,594

← NewerPage 18 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.