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
2025-01-22	10.820	11.040	10.730	10.850	10.773	1,792,569
2025-01-21	11.040	11.150	10.790	10.880	10.802	1,826,036
2025-01-20	10.950	11.080	10.830	11.040	10.961	1,740,530
2025-01-17	10.850	11.000	10.840	10.940	10.862	1,637,321
2025-01-16	11.010	11.200	10.900	10.960	10.882	2,138,743
2025-01-15	11.090	11.130	10.930	10.960	10.882	2,150,740
2025-01-14	10.660	11.240	10.580	11.080	11.001	3,361,083
2025-01-13	10.420	10.670	10.230	10.580	10.504	1,882,106
2025-01-10	10.850	10.970	10.510	10.510	10.435	1,937,380
2025-01-09	10.860	11.020	10.780	10.910	10.832	1,734,536
2025-01-08	11.000	11.040	10.640	10.870	10.792	2,406,118
2025-01-07	10.850	11.060	10.760	11.050	10.971	1,923,009
2025-01-06	10.730	10.930	10.250	10.880	10.802	2,614,909
2025-01-03	11.370	11.530	10.600	10.730	10.653	4,684,078
2025-01-02	11.640	11.770	11.310	11.390	11.309	2,964,069
2024-12-31	12.050	12.140	11.580	11.680	11.597	4,170,547
2024-12-30	12.500	12.510	12.020	12.040	11.954	3,841,316
2024-12-27	12.450	12.630	12.390	12.460	12.371	2,557,699
2024-12-26	12.140	12.530	12.140	12.450	12.361	2,756,377
2024-12-25	12.400	12.440	11.890	12.260	12.172	3,619,293
2024-12-24	12.330	12.660	12.220	12.450	12.361	3,079,750
2024-12-23	13.040	13.130	12.300	12.300	12.212	5,152,240
2024-12-20	12.570	13.300	12.570	13.090	12.997	5,526,065
2024-12-19	12.770	12.990	12.520	12.660	12.570	4,837,532
2024-12-18	12.960	13.250	12.700	13.000	12.907	5,582,894
2024-12-17	14.100	14.110	13.010	13.060	12.967	9,626,468
2024-12-16	13.910	14.180	13.820	13.990	13.890	9,875,784
2024-12-13	13.800	14.250	13.660	13.820	13.721	11,240,300
2024-12-12	13.710	14.000	13.550	13.870	13.771	10,979,758
2024-12-11	14.050	14.190	13.650	13.760	13.662	14,394,088
2024-12-10	14.110	14.770	13.500	14.080	13.979	28,644,338
2024-12-09	12.250	13.430	12.210	13.430	13.334	11,043,563
2024-12-06	12.200	12.290	11.950	12.210	12.123	2,798,443
2024-12-05	11.900	12.200	11.860	12.200	12.113	2,823,860
2024-12-04	12.360	12.360	11.870	11.910	11.825	3,486,371
2024-12-03	12.470	12.470	12.200	12.260	12.172	2,661,210
2024-12-02	12.230	12.410	12.060	12.390	12.302	3,434,972
2024-11-29	11.950	12.110	11.770	12.060	11.974	2,741,367
2024-11-28	12.010	12.110	11.900	11.940	11.855	2,765,114
2024-11-27	12.180	12.180	11.660	12.030	11.944	3,364,697
2024-11-26	12.360	12.360	11.970	12.050	11.964	2,494,444
2024-11-25	11.980	12.290	11.980	12.240	12.153	2,661,758
2024-11-22	12.600	12.630	11.960	11.980	11.894	3,479,140
2024-11-21	12.580	12.700	12.430	12.610	12.520	3,313,109
2024-11-20	12.220	12.650	12.170	12.550	12.460	4,113,436
2024-11-19	11.790	12.390	11.710	12.340	12.252	4,133,426
2024-11-18	12.050	12.330	11.630	11.740	11.656	3,452,805
2024-11-15	12.200	12.380	11.920	11.940	11.855	3,001,524
2024-11-14	12.500	12.700	12.180	12.200	12.113	3,635,090
2024-11-13	12.680	12.820	12.240	12.580	12.490	4,606,866
2024-11-12	12.800	12.980	12.560	12.690	12.599	7,587,593
2024-11-11	12.360	12.880	12.340	12.820	12.728	6,573,650
2024-11-08	12.460	12.550	12.260	12.370	12.282	5,403,688
2024-11-07	12.000	12.470	12.000	12.410	12.321	6,120,707
2024-11-06	12.070	12.240	12.020	12.080	11.994	4,602,445
2024-11-05	11.910	12.120	11.900	12.070	11.984	4,772,781
2024-11-04	11.680	12.030	11.610	11.930	11.845	2,704,871
2024-11-01	12.200	12.230	11.770	11.790	11.706	4,504,749
2024-10-31	11.780	12.260	11.780	12.150	12.063	4,821,546
2024-10-30	11.840	12.020	11.750	11.820	11.736	3,021,116

← NewerPage 8 of 21 · 1,218 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.