Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.380	11.400	10.610	10.740	10.171	5,047,800
2024-01-19	11.510	11.650	11.340	11.360	10.758	3,600,422
2024-01-18	11.890	11.890	11.240	11.570	10.957	6,173,535
2024-01-17	12.150	12.200	11.840	11.870	11.241	3,661,700
2024-01-16	12.260	12.330	11.800	12.130	11.487	6,457,800
2024-01-15	12.480	12.500	12.220	12.260	11.611	5,310,058
2024-01-12	12.660	12.830	12.490	12.530	11.866	3,046,478
2024-01-11	12.710	12.810	12.540	12.630	11.961	3,008,634
2024-01-10	12.740	12.780	12.520	12.700	12.027	2,518,600
2024-01-09	12.710	12.860	12.580	12.740	12.065	1,773,500
2024-01-08	12.970	12.970	12.700	12.710	12.037	1,618,258
2024-01-05	13.040	13.130	12.910	12.970	12.283	2,927,200
2024-01-04	13.330	13.340	13.020	13.090	12.397	3,142,074
2024-01-03	13.280	13.450	13.220	13.320	12.614	2,562,935
2024-01-02	13.440	13.490	13.240	13.330	12.624	1,923,281
2023-12-29	13.270	13.440	13.180	13.430	12.719	2,461,101
2023-12-28	12.910	13.290	12.820	13.230	12.529	2,934,411
2023-12-27	12.760	12.950	12.680	12.900	12.217	2,553,200
2023-12-26	13.040	13.090	12.750	12.800	12.122	1,999,311
2023-12-25	12.890	13.140	12.640	12.990	12.302	3,351,578
2023-12-22	12.770	13.000	12.730	12.830	12.150	3,350,278
2023-12-21	12.500	12.750	12.430	12.730	12.056	1,920,800
2023-12-20	12.740	12.750	12.500	12.550	11.885	1,494,800
2023-12-19	12.830	12.830	12.590	12.700	12.027	1,745,800
2023-12-18	13.120	13.120	12.700	12.730	12.056	3,827,626
2023-12-15	12.930	13.230	12.870	13.080	12.387	3,937,352
2023-12-14	13.020	13.110	12.900	12.900	12.217	2,485,600
2023-12-13	13.080	13.270	12.800	13.080	12.387	5,264,921
2023-12-12	12.660	13.220	12.640	13.110	12.416	7,136,489
2023-12-11	12.600	12.730	12.220	12.640	11.970	8,553,519
2023-12-08	13.390	13.410	12.630	12.690	12.018	11,276,110
2023-12-07	13.710	13.790	13.340	13.400	12.690	4,245,639
2023-12-06	13.740	13.850	13.660	13.750	13.022	2,965,979
2023-12-05	13.730	13.950	13.680	13.750	13.022	4,494,018
2023-12-04	13.790	13.840	13.660	13.730	13.003	2,106,343
2023-12-01	13.820	14.030	13.750	13.810	13.078	3,355,433
2023-11-30	13.900	13.930	13.760	13.820	13.088	1,960,400
2023-11-29	13.950	14.000	13.850	13.900	13.164	2,461,273
2023-11-28	13.900	13.970	13.730	13.920	13.183	2,237,056
2023-11-27	14.000	14.000	13.800	13.900	13.164	3,291,330
2023-11-24	13.950	14.170	13.940	14.010	13.268	3,302,013
2023-11-23	13.870	14.020	13.840	14.000	13.258	2,407,002
2023-11-22	13.910	14.030	13.860	13.870	13.135	2,023,032
2023-11-21	14.000	14.100	13.880	13.950	13.211	3,297,089
2023-11-20	13.860	14.020	13.810	13.990	13.249	2,231,520
2023-11-17	13.770	13.890	13.680	13.860	13.126	1,405,200
2023-11-16	13.960	13.980	13.760	13.770	13.041	1,943,211
2023-11-15	13.920	14.060	13.860	14.010	13.268	2,503,588
2023-11-14	13.810	13.890	13.740	13.820	13.088	1,468,588
2023-11-13	13.810	13.940	13.730	13.860	13.126	2,049,596
2023-11-10	13.850	13.910	13.730	13.840	13.107	2,317,520
2023-11-09	13.950	14.030	13.850	13.870	13.135	2,509,200
2023-11-08	14.010	14.040	13.860	13.970	13.230	3,070,849
2023-11-07	14.010	14.120	13.870	14.060	13.315	3,135,229
2023-11-06	14.040	14.160	13.800	14.050	13.306	5,155,500
2023-11-03	13.830	14.070	13.740	14.060	13.315	4,037,479
2023-11-02	13.820	14.020	13.740	13.810	13.078	6,066,187
2023-11-01	13.660	13.820	13.510	13.730	13.003	5,597,400
2023-10-31	13.550	13.690	13.390	13.520	12.804	3,667,700
2023-10-30	13.460	13.610	13.350	13.520	12.804	3,110,970

← NewerPage 12 of 21 · 1,212 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.