Chenguang Biotech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.120 | 8.140 | 7.930 | 7.950 | 7.643 | 2,644,700 |
| 2024-07-23 | 8.300 | 8.350 | 8.100 | 8.100 | 7.787 | 2,471,500 |
| 2024-07-22 | 8.430 | 8.440 | 8.240 | 8.320 | 7.999 | 2,025,932 |
| 2024-07-19 | 8.350 | 8.450 | 8.260 | 8.420 | 8.095 | 1,908,180 |
| 2024-07-18 | 8.260 | 8.380 | 8.170 | 8.340 | 8.018 | 1,713,696 |
| 2024-07-17 | 8.330 | 8.350 | 8.240 | 8.280 | 7.960 | 1,479,630 |
| 2024-07-16 | 8.260 | 8.440 | 8.210 | 8.310 | 7.989 | 1,770,520 |
| 2024-07-15 | 8.290 | 8.320 | 8.220 | 8.280 | 7.960 | 1,613,500 |
| 2024-07-12 | 8.410 | 8.410 | 8.230 | 8.290 | 7.970 | 2,080,200 |
| 2024-07-11 | 8.300 | 8.470 | 8.260 | 8.390 | 8.066 | 3,388,132 |
| 2024-07-10 | 8.010 | 8.330 | 7.870 | 8.200 | 7.883 | 3,481,520 |
| 2024-07-09 | 8.130 | 8.210 | 7.810 | 8.040 | 7.730 | 5,898,210 |
| 2024-07-08 | 8.410 | 8.430 | 8.130 | 8.180 | 7.864 | 2,271,200 |
| 2024-07-05 | 8.340 | 8.450 | 8.250 | 8.440 | 8.114 | 1,789,100 |
| 2024-07-04 | 8.640 | 8.720 | 8.370 | 8.380 | 8.056 | 3,115,800 |
| 2024-07-03 | 8.510 | 8.750 | 8.500 | 8.680 | 8.345 | 4,366,200 |
| 2024-07-02 | 8.480 | 8.610 | 8.450 | 8.520 | 8.191 | 1,934,900 |
| 2024-07-01 | 8.330 | 8.510 | 8.320 | 8.500 | 8.172 | 1,652,958 |
| 2024-06-28 | 8.390 | 8.580 | 8.330 | 8.430 | 8.104 | 2,784,349 |
| 2024-06-27 | 8.500 | 8.520 | 8.340 | 8.370 | 8.047 | 2,337,931 |
| 2024-06-26 | 8.230 | 8.510 | 8.110 | 8.510 | 8.181 | 3,032,062 |
| 2024-06-25 | 8.310 | 8.320 | 8.120 | 8.220 | 7.903 | 2,155,099 |
| 2024-06-24 | 8.430 | 8.430 | 8.160 | 8.220 | 7.903 | 3,548,975 |
| 2024-06-21 | 8.370 | 8.520 | 8.290 | 8.440 | 8.114 | 1,939,800 |
| 2024-06-20 | 8.510 | 8.540 | 8.310 | 8.390 | 8.066 | 3,205,581 |
| 2024-06-19 | 8.550 | 8.630 | 8.470 | 8.510 | 8.181 | 2,831,200 |
| 2024-06-18 | 8.650 | 8.660 | 8.540 | 8.610 | 8.277 | 3,203,500 |
| 2024-06-17 | 8.980 | 8.980 | 8.570 | 8.630 | 8.297 | 7,357,732 |
| 2024-06-14 | 8.860 | 9.090 | 8.780 | 9.000 | 8.652 | 8,274,350 |
| 2024-06-13 | 8.770 | 9.010 | 8.670 | 8.860 | 8.518 | 8,201,135 |
| 2024-06-12 | 8.730 | 8.810 | 8.650 | 8.710 | 8.249 | 3,741,223 |
| 2024-06-11 | 8.390 | 8.800 | 8.350 | 8.760 | 8.296 | 6,097,206 |
| 2024-06-07 | 8.450 | 8.540 | 8.330 | 8.520 | 8.069 | 4,853,971 |
| 2024-06-06 | 8.600 | 8.650 | 8.320 | 8.370 | 7.927 | 11,121,445 |
| 2024-06-05 | 8.360 | 8.800 | 8.350 | 8.650 | 8.192 | 14,774,301 |
| 2024-06-04 | 8.510 | 8.530 | 8.270 | 8.370 | 7.927 | 6,712,877 |
| 2024-06-03 | 8.980 | 8.990 | 8.490 | 8.510 | 8.059 | 13,718,473 |
| 2024-05-31 | 9.080 | 9.120 | 8.930 | 8.960 | 8.485 | 7,627,400 |
| 2024-05-30 | 9.300 | 9.330 | 9.020 | 9.050 | 8.571 | 6,090,059 |
| 2024-05-29 | 9.320 | 9.420 | 9.280 | 9.310 | 8.817 | 2,616,900 |
| 2024-05-28 | 9.330 | 9.360 | 9.220 | 9.310 | 8.817 | 2,351,750 |
| 2024-05-27 | 9.440 | 9.560 | 9.200 | 9.370 | 8.874 | 4,342,771 |
| 2024-05-24 | 9.460 | 9.600 | 9.430 | 9.440 | 8.940 | 3,047,775 |
| 2024-05-23 | 9.550 | 9.630 | 9.380 | 9.450 | 8.949 | 4,370,000 |
| 2024-05-22 | 9.600 | 9.670 | 9.510 | 9.610 | 9.101 | 3,648,701 |
| 2024-05-21 | 9.830 | 9.850 | 9.560 | 9.610 | 9.101 | 5,790,900 |
| 2024-05-20 | 9.840 | 9.980 | 9.810 | 9.880 | 9.357 | 4,227,200 |
| 2024-05-17 | 9.900 | 9.930 | 9.710 | 9.890 | 9.366 | 4,418,736 |
| 2024-05-16 | 10.050 | 10.050 | 9.860 | 9.860 | 9.338 | 4,372,600 |
| 2024-05-15 | 9.900 | 10.060 | 9.760 | 10.060 | 9.527 | 8,165,600 |
| 2024-05-14 | 10.010 | 10.330 | 9.960 | 10.020 | 9.489 | 7,653,484 |
| 2024-05-13 | 10.400 | 10.450 | 10.040 | 10.120 | 9.584 | 15,125,981 |
| 2024-05-10 | 10.320 | 10.990 | 10.320 | 10.630 | 10.067 | 20,792,008 |
| 2024-05-09 | 9.980 | 10.600 | 9.980 | 10.300 | 9.754 | 13,490,485 |
| 2024-05-08 | 10.000 | 10.190 | 9.890 | 10.090 | 9.556 | 12,580,029 |
| 2024-05-07 | 9.800 | 10.010 | 9.670 | 9.970 | 9.442 | 11,386,012 |
| 2024-05-06 | 9.510 | 9.770 | 9.510 | 9.770 | 9.253 | 9,845,461 |
| 2024-04-30 | 9.510 | 9.590 | 9.330 | 9.450 | 8.949 | 7,275,020 |
| 2024-04-29 | 9.390 | 9.520 | 9.310 | 9.500 | 8.997 | 10,146,281 |
| 2024-04-26 | 9.220 | 9.340 | 9.120 | 9.340 | 8.845 | 6,605,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 0.3000 CNY |
| 2025-05-16 | 0.1300 CNY |
| 2024-06-13 | 0.1300 CNY |
| 2023-05-17 | 0.1600 CNY |
| 2022-06-01 | 0.1300 CNY |
| 2021-04-22 | 0.1000 CNY |
| 2020-05-21 | 0.0500 CNY |
| 2019-05-23 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.