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
2022-02-09	45.300	45.960	44.500	45.410	25.594	5,593,087
2022-02-08	45.000	45.500	44.010	45.260	25.509	6,122,902
2022-02-07	43.910	45.440	43.410	45.400	25.588	8,708,598
2022-01-28	41.820	43.500	40.650	42.990	24.230	7,603,986
2022-01-27	42.000	42.900	40.800	41.350	23.306	6,333,070
2022-01-26	41.880	42.580	40.500	41.110	23.170	6,449,487
2022-01-25	43.430	43.760	40.550	40.750	22.967	7,541,625
2022-01-24	43.000	44.500	41.700	43.880	24.732	6,061,692
2022-01-21	43.200	43.560	41.780	42.780	24.112	3,968,089
2022-01-20	44.990	44.990	42.760	43.090	24.286	6,478,111
2022-01-19	45.000	45.490	43.900	44.970	25.346	7,072,426
2022-01-18	47.510	48.180	43.820	44.800	25.250	14,107,325
2022-01-17	49.570	51.510	47.080	47.520	26.783	20,591,992
2022-01-14	48.000	49.570	46.570	49.570	27.939	21,823,892
2022-01-13	44.780	45.800	44.180	45.060	25.397	7,672,079
2022-01-12	43.610	44.760	42.440	44.710	25.199	8,257,676
2022-01-11	42.710	43.790	42.000	43.040	24.258	6,243,181
2022-01-10	42.150	42.670	41.180	42.530	23.971	4,811,754
2022-01-07	42.900	43.400	41.470	42.110	23.734	7,796,772
2022-01-06	40.780	43.300	39.200	42.810	24.129	10,031,956
2022-01-05	40.300	41.370	39.520	40.910	23.058	7,506,811
2022-01-04	39.700	40.900	39.000	40.360	22.748	7,324,994
2021-12-31	40.440	40.980	39.520	39.710	22.381	6,015,796
2021-12-30	41.700	41.790	40.580	40.650	22.911	5,662,635
2021-12-29	41.360	42.280	40.880	41.680	23.492	5,988,550
2021-12-28	39.500	41.500	39.250	41.480	23.379	6,786,820
2021-12-27	39.100	40.280	38.250	39.770	22.415	6,919,953
2021-12-24	41.400	41.500	38.880	39.090	22.032	9,155,767
2021-12-23	42.070	42.400	41.100	41.250	23.249	6,319,248
2021-12-22	42.800	43.200	41.620	41.900	23.616	7,056,150
2021-12-21	41.000	43.380	40.800	42.800	24.123	8,824,953
2021-12-20	43.650	43.700	42.090	42.100	23.728	16,471,880
2021-12-17	47.940	47.940	45.600	46.500	26.208	16,891,404
2021-12-16	45.000	48.800	44.400	48.590	27.386	22,700,805
2021-12-15	43.450	45.410	42.710	44.600	25.137	13,010,127
2021-12-14	44.890	44.970	43.130	43.250	24.377	11,634,960
2021-12-13	42.840	45.490	42.680	44.480	25.070	15,470,799
2021-12-10	43.690	46.780	43.560	44.280	24.957	17,385,537
2021-12-09	44.760	44.870	42.380	43.270	24.388	15,473,351
2021-12-08	45.710	46.100	44.000	44.760	25.228	14,946,349
2021-12-07	50.000	52.520	44.600	46.550	26.237	30,089,912
2021-12-06	44.330	48.190	43.820	48.190	27.161	10,742,513
2021-12-03	44.950	46.000	43.800	43.810	24.692	7,953,888
2021-12-02	46.990	47.250	44.950	45.560	25.679	8,620,877
2021-12-01	49.270	49.740	46.400	47.210	26.608	10,296,005
2021-11-30	51.980	52.000	48.900	49.270	27.769	10,776,575
2021-11-29	53.380	53.380	49.000	51.100	28.801	13,897,791
2021-11-26	53.430	54.630	52.600	53.550	30.182	13,607,880
2021-11-25	52.760	55.900	49.680	53.710	30.272	19,105,788
2021-11-24	49.980	53.880	49.150	52.290	29.472	21,943,968
2021-11-23	44.530	48.980	44.410	48.980	27.606	21,220,675
2021-11-22	40.640	44.530	40.220	44.530	25.098	19,197,879
2021-11-19	42.500	43.300	40.350	40.480	22.815	22,456,076
2021-11-18	38.480	41.290	38.400	41.290	23.272	9,432,312
2021-11-17	36.780	37.560	36.570	37.540	21.158	6,110,776
2021-11-16	38.380	38.380	36.580	36.780	20.730	6,670,218
2021-11-15	39.930	39.990	37.340	38.100	21.474	9,204,754
2021-11-12	39.720	40.280	39.220	39.540	22.285	7,726,955
2021-11-11	40.600	41.740	39.300	39.880	22.477	10,649,197
2021-11-10	41.500	41.580	39.700	41.100	23.165	8,960,599

← NewerPage 20 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.