Jiangxi Chen Guang New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 41.110 | 42.510 | 41.010 | 41.450 | 23.362 | 7,563,630 |
| 2021-11-08 | 44.000 | 44.020 | 40.300 | 41.640 | 23.469 | 13,320,042 |
| 2021-11-05 | 48.990 | 49.430 | 44.020 | 44.020 | 24.811 | 14,143,949 |
| 2021-11-04 | 49.800 | 50.800 | 48.100 | 48.910 | 27.567 | 8,952,437 |
| 2021-11-03 | 49.970 | 50.720 | 48.000 | 49.100 | 27.674 | 9,333,058 |
| 2021-11-02 | 49.140 | 52.580 | 49.140 | 50.840 | 28.654 | 12,069,253 |
| 2021-11-01 | 49.700 | 51.480 | 48.510 | 48.880 | 27.550 | 12,361,929 |
| 2021-10-29 | 48.070 | 48.900 | 45.000 | 47.220 | 26.614 | 10,790,683 |
| 2021-10-28 | 47.750 | 49.310 | 47.010 | 48.110 | 27.116 | 10,731,838 |
| 2021-10-27 | 46.090 | 50.750 | 46.000 | 47.750 | 26.913 | 21,569,282 |
| 2021-10-26 | 49.320 | 50.820 | 45.550 | 46.420 | 26.163 | 25,761,533 |
| 2021-10-25 | 46.000 | 46.880 | 42.330 | 46.200 | 26.039 | 13,901,617 |
| 2021-10-22 | 41.110 | 44.560 | 40.300 | 43.690 | 24.625 | 13,581,385 |
| 2021-10-21 | 40.010 | 41.880 | 39.790 | 41.310 | 23.283 | 9,700,779 |
| 2021-10-20 | 37.960 | 41.530 | 37.150 | 40.000 | 22.545 | 14,420,807 |
| 2021-10-19 | 35.250 | 38.280 | 34.300 | 38.280 | 21.575 | 10,722,495 |
| 2021-10-18 | 33.680 | 35.460 | 33.000 | 34.800 | 19.614 | 5,652,568 |
| 2021-10-15 | 32.920 | 33.870 | 32.150 | 33.110 | 18.661 | 4,766,476 |
| 2021-10-14 | 31.730 | 33.330 | 31.070 | 32.920 | 18.554 | 5,998,158 |
← NewerPage 21 of 21 · 1,219 trading days
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.