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
2025-04-25	11.170	11.170	10.960	10.990	10.912	1,667,330
2025-04-24	11.230	11.230	10.960	11.110	11.031	2,209,469
2025-04-23	11.160	11.350	11.160	11.170	11.090	2,179,011
2025-04-22	11.180	11.250	11.050	11.150	11.070	2,068,780
2025-04-21	11.030	11.150	10.990	11.100	11.021	2,203,860
2025-04-18	11.450	11.490	10.960	11.080	11.001	2,157,606
2025-04-17	10.930	11.350	10.900	11.200	11.120	3,192,835
2025-04-16	11.140	11.240	10.800	10.980	10.902	2,221,314
2025-04-15	11.210	11.280	11.060	11.170	11.090	1,837,305
2025-04-14	11.090	11.430	11.090	11.160	11.080	2,886,509
2025-04-11	10.650	11.320	10.650	11.000	10.921	3,872,399
2025-04-10	10.620	10.940	10.620	10.780	10.703	3,887,599
2025-04-09	10.200	10.590	9.550	10.500	10.425	4,930,394
2025-04-08	10.800	11.150	10.230	10.510	10.435	6,370,283
2025-04-07	11.620	11.900	11.160	11.160	11.080	3,574,399
2025-04-03	12.330	12.780	12.240	12.400	12.311	4,894,298
2025-04-02	12.840	12.840	12.550	12.710	12.619	5,772,165
2025-04-01	12.680	12.950	12.550	12.940	12.848	8,995,380
2025-03-31	12.290	12.990	12.200	12.700	12.609	6,821,937
2025-03-28	12.590	12.640	12.280	12.490	12.401	4,958,974
2025-03-27	12.450	12.860	12.330	12.680	12.589	7,845,402
2025-03-26	12.300	12.510	12.210	12.480	12.391	4,352,370
2025-03-25	12.130	12.320	12.070	12.270	12.182	3,431,138
2025-03-24	12.360	12.370	11.860	12.190	12.103	4,489,859
2025-03-21	12.270	12.510	12.240	12.290	12.202	3,743,970
2025-03-20	12.510	12.660	12.360	12.360	12.272	5,865,249
2025-03-19	12.570	12.790	12.450	12.630	12.540	7,723,401
2025-03-18	13.100	13.330	12.660	12.680	12.589	13,837,506
2025-03-17	12.740	12.900	12.660	12.790	12.699	7,028,152
2025-03-14	12.970	13.020	12.620	12.750	12.659	9,640,090
2025-03-13	13.400	13.790	12.820	12.900	12.808	16,886,369
2025-03-12	12.120	13.330	12.090	13.330	13.235	16,512,456
2025-03-11	11.930	12.120	11.800	12.120	12.033	4,530,868
2025-03-10	11.690	11.990	11.630	11.990	11.904	5,178,180
2025-03-07	11.600	11.860	11.520	11.730	11.646	4,739,733
2025-03-06	11.470	11.620	11.400	11.610	11.527	3,572,499
2025-03-05	11.610	11.640	11.340	11.460	11.378	2,422,182
2025-03-04	11.590	11.640	11.430	11.600	11.517	3,005,050
2025-03-03	11.250	11.730	11.240	11.580	11.497	4,975,812
2025-02-28	11.570	11.590	11.220	11.260	11.180	2,989,000
2025-02-27	11.600	11.610	11.350	11.580	11.497	3,750,889
2025-02-26	11.460	11.680	11.460	11.610	11.527	4,673,544
2025-02-25	11.360	11.690	11.340	11.510	11.428	4,646,741
2025-02-24	11.520	11.520	11.300	11.490	11.408	4,418,064
2025-02-21	11.760	11.760	11.450	11.540	11.458	7,732,463
2025-02-20	11.140	12.100	11.100	11.750	11.666	11,854,369
2025-02-19	11.110	11.170	10.940	11.150	11.070	3,194,109
2025-02-18	11.250	11.360	10.950	10.970	10.892	4,204,038
2025-02-17	11.590	11.590	11.190	11.270	11.190	3,756,078
2025-02-14	11.420	11.550	11.300	11.420	11.338	2,497,349
2025-02-13	11.500	11.580	11.300	11.360	11.279	2,288,435
2025-02-12	11.790	11.830	11.420	11.480	11.398	4,201,489
2025-02-11	11.500	11.530	11.250	11.430	11.348	2,064,969
2025-02-10	11.290	11.470	11.200	11.470	11.388	2,252,033
2025-02-07	11.210	11.420	11.170	11.280	11.199	3,175,406
2025-02-06	10.960	11.200	10.830	11.200	11.120	2,664,543
2025-02-05	10.980	11.000	10.840	10.950	10.872	2,010,338
2025-01-27	10.970	11.200	10.880	10.900	10.822	1,823,114
2025-01-24	10.800	11.130	10.760	10.990	10.912	2,518,066
2025-01-23	10.940	11.120	10.850	10.880	10.802	2,098,730

← NewerPage 7 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.