Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.190	13.590	13.120	13.510	12.794	5,275,033
2023-10-26	13.380	13.390	13.100	13.190	12.491	3,813,000
2023-10-25	13.520	13.630	13.240	13.420	12.709	4,701,783
2023-10-24	13.230	13.410	12.910	13.360	12.652	6,790,900
2023-10-23	13.510	13.510	13.140	13.250	12.548	3,265,365
2023-10-20	13.630	13.720	13.440	13.480	12.766	2,128,709
2023-10-19	13.740	13.870	13.560	13.660	12.936	3,023,392
2023-10-18	13.900	13.910	13.650	13.650	12.927	2,117,349
2023-10-17	13.930	13.990	13.780	13.940	13.202	2,131,287
2023-10-16	14.060	14.110	13.890	14.000	13.258	2,413,405
2023-10-13	14.160	14.240	13.950	14.000	13.258	2,730,600
2023-10-12	14.340	14.450	14.060	14.190	13.438	4,758,816
2023-10-11	14.730	14.730	14.250	14.320	13.561	6,378,677
2023-10-10	14.730	14.870	14.660	14.750	13.969	1,970,643
2023-10-09	15.070	15.070	14.530	14.740	13.959	3,129,579
2023-09-28	14.990	15.070	14.920	15.000	14.205	1,822,000
2023-09-27	14.870	15.030	14.810	14.950	14.158	2,219,824
2023-09-26	14.890	15.050	14.850	14.870	14.082	1,630,077
2023-09-25	14.810	15.020	14.810	14.980	14.187	2,683,700
2023-09-22	14.560	14.900	14.550	14.900	14.111	1,702,061
2023-09-21	14.840	14.840	14.590	14.630	13.855	1,956,361
2023-09-20	14.650	14.980	14.650	14.880	14.092	2,600,721
2023-09-19	14.740	14.810	14.580	14.700	13.921	2,708,962
2023-09-18	14.630	14.820	14.440	14.810	14.026	2,615,449
2023-09-15	14.590	14.780	14.540	14.650	13.874	1,880,385
2023-09-14	14.740	14.800	14.500	14.590	13.817	2,445,001
2023-09-13	14.870	14.970	14.680	14.800	14.016	3,056,067
2023-09-12	14.730	15.330	14.580	15.010	14.215	6,196,363
2023-09-11	14.860	14.860	14.480	14.560	13.789	7,440,873
2023-09-08	15.200	15.220	14.740	14.860	14.073	5,369,013
2023-09-07	15.600	15.630	15.210	15.280	14.471	3,589,101
2023-09-06	15.800	15.800	15.550	15.630	14.802	2,635,581
2023-09-05	15.740	15.950	15.690	15.760	14.925	3,135,455
2023-09-04	15.780	15.800	15.550	15.800	14.963	3,511,906
2023-09-01	15.760	15.960	15.720	15.790	14.954	2,646,089
2023-08-31	15.800	15.880	15.660	15.790	14.954	1,950,100
2023-08-30	15.640	15.920	15.580	15.800	14.963	2,054,235
2023-08-29	15.300	15.650	15.180	15.580	14.755	2,473,573
2023-08-28	15.990	16.170	15.220	15.290	14.480	3,265,295
2023-08-25	15.620	15.650	15.280	15.330	14.518	1,153,600
2023-08-24	15.340	15.540	15.190	15.490	14.669	1,701,005
2023-08-23	15.350	15.550	15.180	15.280	14.471	1,809,200
2023-08-22	15.550	15.580	15.230	15.400	14.584	2,447,723
2023-08-21	15.860	15.980	15.430	15.440	14.622	2,371,000
2023-08-18	15.940	16.090	15.860	15.860	15.020	3,139,971
2023-08-17	15.790	15.990	15.650	15.940	15.096	1,902,500
2023-08-16	15.920	15.920	15.720	15.810	14.973	1,973,566
2023-08-15	15.810	16.060	15.790	15.920	15.077	5,485,389
2023-08-14	15.600	16.070	15.470	15.810	14.973	5,112,921
2023-08-11	15.840	16.050	15.760	15.850	15.010	3,732,695
2023-08-10	15.740	15.840	15.600	15.840	15.001	2,549,695
2023-08-09	15.770	15.840	15.640	15.770	14.935	2,180,725
2023-08-08	15.760	15.800	15.600	15.750	14.916	2,999,432
2023-08-07	15.720	15.900	15.620	15.710	14.878	5,230,540
2023-08-04	16.510	16.640	15.540	15.730	14.897	13,700,201
2023-08-03	16.520	16.750	16.440	16.550	15.673	4,380,346
2023-08-02	17.050	17.150	16.770	16.830	15.939	2,475,937
2023-08-01	17.160	17.260	17.050	17.120	16.213	1,203,933
2023-07-31	17.100	17.210	17.010	17.170	16.261	2,554,482
2023-07-28	16.830	17.070	16.810	16.970	16.071	1,669,299

← NewerPage 13 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.