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
2024-10-30	11.840	12.020	11.750	11.820	11.736	3,021,116
2024-10-29	12.320	12.370	11.900	11.910	11.825	5,019,905
2024-10-28	12.260	12.410	12.160	12.310	12.222	4,807,409
2024-10-25	11.870	12.340	11.870	12.300	12.212	7,245,877
2024-10-24	12.210	12.240	11.870	11.910	11.825	4,556,792
2024-10-23	11.900	12.230	11.820	12.200	12.113	7,176,075
2024-10-22	11.880	11.960	11.780	11.900	11.815	4,273,733
2024-10-21	11.890	12.080	11.820	11.950	11.865	6,163,309
2024-10-18	11.650	12.030	11.470	11.930	11.845	6,915,682
2024-10-17	12.090	12.330	11.650	11.700	11.616	7,156,638
2024-10-16	12.060	12.240	11.920	12.170	12.083	5,974,645
2024-10-15	12.660	12.670	12.090	12.300	12.212	12,087,595
2024-10-14	12.500	13.440	12.000	13.080	12.987	19,531,796
2024-10-11	11.250	12.420	11.100	12.420	12.331	6,994,127
2024-10-10	11.400	11.700	11.100	11.290	11.209	4,163,235
2024-10-09	12.010	12.240	11.270	11.270	11.190	7,209,599
2024-10-08	13.110	13.110	11.810	12.460	12.371	10,780,540
2024-09-30	11.370	11.960	11.060	11.920	11.835	10,148,098
2024-09-27	10.590	11.090	10.540	10.980	10.902	2,967,598
2024-09-26	10.300	10.460	10.170	10.450	10.375	2,210,615
2024-09-25	10.280	10.480	10.190	10.220	10.147	2,480,128
2024-09-24	9.880	10.180	9.860	10.180	10.107	2,055,589
2024-09-23	9.820	9.880	9.690	9.880	9.809	841,376
2024-09-20	9.930	9.930	9.780	9.830	9.760	1,160,050
2024-09-19	9.700	9.980	9.610	9.930	9.859	1,558,926
2024-09-18	9.780	9.910	9.510	9.630	9.561	1,362,647
2024-09-13	9.990	10.100	9.790	9.800	9.730	1,533,740
2024-09-12	10.080	10.300	10.010	10.060	9.988	1,048,000
2024-09-11	10.020	10.170	10.020	10.140	10.068	1,151,763
2024-09-10	10.090	10.110	9.940	10.090	10.018	1,263,490
2024-09-09	10.100	10.100	9.920	9.960	9.889	1,017,109
2024-09-06	10.150	10.160	9.940	9.960	9.889	905,850
2024-09-05	10.230	10.260	10.100	10.130	10.058	1,331,123
2024-09-04	10.160	10.270	10.080	10.200	10.127	1,272,939
2024-09-03	10.070	10.270	9.990	10.170	10.097	1,324,563
2024-09-02	10.160	10.240	10.030	10.030	9.958	1,377,430
2024-08-30	10.090	10.340	10.060	10.190	10.117	1,947,327
2024-08-29	9.920	10.150	9.890	10.150	10.078	1,549,655
2024-08-28	9.840	9.980	9.780	9.920	9.849	1,208,990
2024-08-27	9.920	9.940	9.720	9.840	9.770	1,376,650
2024-08-26	9.740	10.040	9.700	9.940	9.869	2,082,710
2024-08-23	9.970	10.040	9.650	9.670	9.601	2,375,415
2024-08-22	10.320	10.350	9.950	9.970	9.899	1,668,139
2024-08-21	10.160	10.390	10.100	10.320	10.246	1,191,020
2024-08-20	10.300	10.450	10.170	10.210	10.137	1,622,469
2024-08-19	10.520	10.590	10.300	10.350	10.276	2,685,062
2024-08-16	10.760	10.810	10.630	10.640	10.564	1,274,720
2024-08-15	10.770	10.880	10.580	10.700	10.624	1,684,809
2024-08-14	10.900	10.970	10.770	10.790	10.713	981,890
2024-08-13	10.820	10.930	10.680	10.920	10.842	1,117,090
2024-08-12	10.840	10.880	10.740	10.800	10.723	1,091,729
2024-08-09	10.960	11.110	10.840	10.840	10.763	1,347,360
2024-08-08	10.880	11.030	10.710	10.960	10.882	1,385,905
2024-08-07	11.000	11.090	10.860	10.970	10.892	1,349,297
2024-08-06	10.820	11.160	10.820	11.060	10.981	2,223,870
2024-08-05	10.970	11.200	10.710	10.750	10.673	2,553,535
2024-08-02	11.260	11.270	10.960	11.010	10.931	3,327,259
2024-08-01	10.910	11.380	10.880	11.340	11.259	5,373,995
2024-07-31	10.630	10.980	10.620	10.970	10.892	3,028,532
2024-07-30	10.740	10.780	10.530	10.670	10.594	1,318,480

← NewerPage 9 of 21 · 1,219 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.