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
2022-05-11	40.390	43.300	40.340	42.060	23.706	6,515,977
2022-05-10	39.600	41.040	39.420	40.330	22.731	3,017,189
2022-05-09	40.720	41.500	39.770	40.540	22.849	3,393,962
2022-05-06	40.500	41.880	40.350	40.700	22.939	4,692,332
2022-05-05	40.380	42.730	39.700	41.820	23.571	6,589,666
2022-04-29	38.000	40.980	38.000	40.380	22.759	6,582,446
2022-04-28	37.490	38.780	37.190	37.350	21.051	4,293,054
2022-04-27	35.680	38.530	35.010	38.220	21.542	5,539,524
2022-04-26	38.030	40.000	36.840	36.840	20.764	9,810,769
2022-04-25	43.800	43.900	40.930	40.930	23.069	8,433,554
2022-04-22	44.660	47.400	44.050	45.480	25.633	6,843,859
2022-04-21	46.300	46.300	43.780	44.850	25.278	4,642,451
2022-04-20	45.980	46.500	44.810	45.670	25.741	4,214,797
2022-04-19	42.990	46.600	42.890	45.360	25.566	5,711,011
2022-04-18	43.370	43.650	41.760	43.330	24.422	3,361,514
2022-04-15	42.000	43.900	41.720	43.410	24.467	3,812,148
2022-04-14	41.990	43.070	41.720	42.160	23.762	2,726,647
2022-04-13	43.300	43.300	41.580	41.720	23.514	2,610,460
2022-04-12	41.860	43.400	41.470	43.200	24.348	3,477,851
2022-04-11	43.650	44.040	41.860	41.930	23.633	3,380,880
2022-04-08	45.010	45.020	43.020	43.450	24.489	3,802,648
2022-04-07	45.810	46.000	44.760	44.760	25.228	2,491,115
2022-04-06	46.050	46.290	45.070	45.560	25.679	3,065,950
2022-04-01	46.550	46.600	45.500	45.910	25.876	3,610,046
2022-03-31	47.900	48.040	46.220	46.950	26.462	4,109,235
2022-03-30	46.840	48.370	46.010	48.020	27.065	4,583,121
2022-03-29	46.120	47.110	45.660	46.370	26.135	3,098,290
2022-03-28	46.920	47.150	45.300	46.120	25.994	3,228,745
2022-03-25	47.200	48.340	46.680	47.270	26.642	4,491,479
2022-03-24	47.900	47.900	46.200	46.470	26.191	4,046,137
2022-03-23	46.650	48.200	45.810	48.060	27.088	5,184,847
2022-03-22	46.100	47.150	44.960	46.250	26.067	3,710,531
2022-03-21	45.670	46.170	44.660	45.510	25.650	3,113,319
2022-03-18	46.080	46.270	44.460	45.380	25.577	4,206,587
2022-03-17	44.980	47.240	44.500	46.100	25.983	6,457,160
2022-03-16	44.100	44.780	41.000	44.150	24.884	5,879,510
2022-03-15	44.000	45.720	43.450	43.450	24.489	5,502,345
2022-03-14	46.000	47.180	45.000	45.000	25.363	4,682,663
2022-03-11	46.700	46.980	44.450	46.780	26.366	5,424,012
2022-03-10	47.990	47.990	46.900	47.170	26.586	4,646,573
2022-03-09	47.190	47.980	44.000	46.700	26.321	5,152,468
2022-03-08	48.120	48.880	46.900	47.050	26.518	5,421,437
2022-03-07	48.070	48.800	47.300	47.800	26.941	5,406,228
2022-03-04	50.000	50.000	47.740	48.000	27.054	7,602,654
2022-03-03	50.750	51.770	49.580	50.500	28.463	5,357,771
2022-03-02	49.950	52.020	48.530	51.150	28.829	6,810,392
2022-03-01	48.670	50.980	48.670	50.350	28.378	6,939,449
2022-02-28	47.000	49.380	46.680	48.940	27.584	6,739,044
2022-02-25	48.020	49.870	47.740	47.780	26.930	5,830,669
2022-02-24	48.400	50.050	46.700	47.700	26.885	12,213,499
2022-02-23	46.000	49.480	45.680	48.890	27.555	8,836,788
2022-02-22	44.900	46.490	44.500	45.910	25.876	5,984,628
2022-02-21	45.010	45.870	44.600	45.450	25.617	5,471,422
2022-02-18	43.990	45.700	43.550	45.100	25.419	5,759,928
2022-02-17	43.500	44.870	43.500	44.440	25.047	5,620,585
2022-02-16	43.630	44.280	42.870	43.980	24.788	3,941,365
2022-02-15	42.100	43.170	41.900	43.080	24.281	3,805,459
2022-02-14	42.000	43.330	41.700	42.080	23.717	5,317,534
2022-02-11	44.010	44.640	42.290	42.410	23.903	6,887,595
2022-02-10	45.270	45.850	44.050	44.600	25.137	6,001,021

← NewerPage 19 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.