Chenguang Biotech Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	9.100	9.370	9.100	9.260	8.770	6,505,687
2024-04-24	9.200	9.230	8.900	9.110	8.627	8,309,742
2024-04-23	9.380	9.380	9.180	9.200	8.713	5,354,298
2024-04-22	9.110	9.480	9.010	9.370	8.874	7,959,700
2024-04-19	9.290	9.290	9.060	9.160	8.675	7,478,816
2024-04-18	9.580	9.580	9.260	9.300	8.807	10,277,698
2024-04-17	9.250	9.580	9.200	9.570	9.063	8,103,494
2024-04-16	9.390	9.390	9.110	9.150	8.665	7,915,977
2024-04-15	9.800	9.810	9.220	9.490	8.987	11,420,369
2024-04-12	10.060	10.090	9.710	9.750	9.234	11,198,431
2024-04-11	10.300	10.460	10.050	10.140	9.603	12,863,591
2024-04-10	10.500	10.930	10.340	10.370	9.821	25,127,229
2024-04-09	11.520	11.670	11.010	11.570	10.957	11,989,660
2024-04-08	12.060	12.090	11.590	11.590	10.976	10,468,700
2024-04-03	12.190	12.360	12.030	12.070	11.431	8,052,750
2024-04-02	12.410	12.620	12.130	12.190	11.544	9,375,868
2024-04-01	12.340	12.600	12.210	12.410	11.753	10,801,951
2024-03-29	11.930	12.490	11.900	12.420	11.762	8,624,088
2024-03-28	11.880	12.200	11.700	12.080	11.440	14,654,017
2024-03-27	11.360	12.550	11.310	12.160	11.516	18,024,998
2024-03-26	11.180	11.480	11.160	11.380	10.777	4,034,756
2024-03-25	11.450	11.480	11.170	11.180	10.588	6,362,908
2024-03-22	11.760	11.900	11.520	11.560	10.948	7,369,652
2024-03-21	11.770	11.830	11.630	11.770	11.147	5,010,600
2024-03-20	11.560	11.820	11.500	11.780	11.156	7,319,806
2024-03-19	11.490	11.740	11.460	11.650	11.033	9,176,880
2024-03-18	11.340	11.500	11.250	11.490	10.881	5,778,003
2024-03-15	11.270	11.380	11.270	11.350	10.749	3,844,954
2024-03-14	11.460	11.580	11.250	11.340	10.739	4,834,073
2024-03-13	11.660	11.670	11.300	11.510	10.900	7,762,276
2024-03-12	11.450	11.680	11.390	11.660	11.042	6,170,099
2024-03-11	11.280	11.530	11.210	11.490	10.881	5,041,472
2024-03-08	11.310	11.380	11.150	11.250	10.654	4,206,280
2024-03-07	11.480	11.660	11.300	11.320	10.720	5,653,427
2024-03-06	11.420	11.650	11.260	11.490	10.881	7,061,351
2024-03-05	11.620	11.680	11.440	11.470	10.862	4,688,724
2024-03-04	11.640	11.790	11.550	11.640	11.023	5,723,905
2024-03-01	11.880	11.920	11.570	11.720	11.099	7,540,801
2024-02-29	11.580	11.900	11.500	11.900	11.270	4,976,369
2024-02-28	12.170	12.330	11.600	11.610	10.995	7,026,538
2024-02-27	11.980	12.140	11.900	12.140	11.497	3,972,151
2024-02-26	11.850	12.310	11.790	12.010	11.374	6,846,369
2024-02-23	12.000	12.000	11.710	11.920	11.289	5,063,861
2024-02-22	11.670	12.010	11.670	11.950	11.317	5,364,058
2024-02-21	11.610	12.140	11.520	11.880	11.251	6,978,704
2024-02-20	11.700	11.770	11.560	11.710	11.090	4,762,358
2024-02-19	12.080	12.080	11.650	11.790	11.165	8,334,865
2024-02-08	11.260	11.850	10.820	11.830	11.203	12,963,091
2024-02-07	11.390	11.660	11.010	11.220	10.626	12,146,820
2024-02-06	10.500	11.400	10.190	11.110	10.522	11,341,102
2024-02-05	10.870	11.190	10.390	10.850	10.275	13,177,917
2024-02-02	10.500	11.210	10.400	10.630	10.067	12,152,205
2024-02-01	10.080	10.500	10.080	10.300	9.754	4,623,158
2024-01-31	10.750	10.920	10.190	10.240	9.698	6,489,300
2024-01-30	11.110	11.180	10.810	10.860	10.285	2,851,220
2024-01-29	11.510	11.610	11.160	11.190	10.597	3,030,733
2024-01-26	11.490	11.660	11.410	11.490	10.881	2,962,991
2024-01-25	11.170	11.550	11.030	11.520	10.910	4,812,100
2024-01-24	11.000	11.140	10.640	11.110	10.522	5,046,527
2024-01-23	10.750	10.970	10.570	10.910	10.332	6,121,565

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.