Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	16.830	17.070	16.810	16.970	16.071	1,669,299
2023-07-27	17.060	17.060	16.870	16.900	16.005	1,183,103
2023-07-26	16.890	17.150	16.790	16.980	16.081	1,768,423
2023-07-25	16.800	16.950	16.670	16.880	15.986	1,836,890
2023-07-24	16.600	16.950	16.600	16.700	15.815	1,866,985
2023-07-21	16.540	16.760	16.530	16.670	15.787	1,216,045
2023-07-20	16.560	16.780	16.530	16.600	15.721	1,944,170
2023-07-19	16.480	16.700	16.400	16.560	15.683	1,181,620
2023-07-18	16.650	16.700	16.470	16.550	15.673	2,198,801
2023-07-17	16.250	16.740	16.010	16.690	15.806	4,432,776
2023-07-14	16.700	16.830	16.170	16.250	15.389	5,163,608
2023-07-13	16.580	16.740	16.470	16.690	15.806	3,048,537
2023-07-12	16.700	16.760	16.490	16.510	15.635	2,943,658
2023-07-11	16.990	17.000	16.610	16.700	15.815	3,423,586
2023-07-10	17.030	17.090	16.870	16.930	16.033	1,518,443
2023-07-07	16.980	17.110	16.790	17.030	16.128	2,068,603
2023-07-06	16.950	17.100	16.840	16.950	16.052	2,177,736
2023-07-05	17.160	17.220	16.950	16.980	16.081	2,936,734
2023-07-04	17.590	17.660	17.120	17.120	16.213	6,359,539
2023-07-03	17.680	17.980	17.300	17.640	16.706	7,131,788
2023-06-30	18.010	18.190	17.650	17.900	16.952	8,993,611
2023-06-29	17.480	17.560	17.210	17.280	16.365	2,524,201
2023-06-28	17.690	17.690	17.440	17.510	16.582	1,280,703
2023-06-27	17.490	17.750	17.320	17.630	16.696	1,871,909
2023-06-26	17.510	17.630	17.260	17.320	16.403	1,915,900
2023-06-21	17.610	17.760	17.500	17.510	16.582	1,763,228
2023-06-20	18.050	18.060	17.620	17.640	16.706	1,931,056
2023-06-19	18.150	18.180	17.780	17.850	16.904	2,153,500
2023-06-16	17.820	18.280	17.640	18.120	17.160	3,845,433
2023-06-15	17.630	17.760	17.470	17.710	16.772	1,826,182
2023-06-14	17.300	17.750	17.150	17.670	16.734	3,648,014
2023-06-13	17.410	17.480	17.110	17.250	16.336	1,836,858
2023-06-12	17.310	17.440	17.080	17.380	16.459	2,563,662
2023-06-09	17.210	17.600	17.010	17.360	16.440	4,729,873
2023-06-08	17.210	17.560	17.160	17.290	16.374	2,282,413
2023-06-07	17.130	17.260	17.000	17.150	16.242	1,886,646
2023-06-06	17.380	17.490	17.010	17.080	16.175	2,785,372
2023-06-05	17.450	17.610	17.330	17.460	16.535	2,158,100
2023-06-02	17.570	17.680	17.380	17.390	16.469	3,049,016
2023-06-01	18.110	18.170	17.500	17.510	16.582	6,840,010
2023-05-31	18.290	18.550	18.080	18.100	17.141	2,574,795
2023-05-30	18.300	18.450	18.150	18.210	17.245	1,997,465
2023-05-29	18.620	18.680	18.220	18.250	17.283	2,496,904
2023-05-26	18.390	18.650	18.250	18.610	17.624	2,845,349
2023-05-25	18.520	18.520	18.120	18.360	17.387	3,592,883
2023-05-24	18.460	18.460	18.100	18.300	17.331	2,257,341
2023-05-23	18.680	18.680	18.390	18.430	17.454	2,058,386
2023-05-22	18.450	18.690	18.230	18.560	17.577	3,213,310
2023-05-19	17.700	18.570	17.600	18.420	17.444	4,475,874
2023-05-18	17.710	17.790	17.530	17.670	16.734	1,577,909
2023-05-17	17.750	17.750	17.510	17.640	16.706	1,974,230
2023-05-16	18.060	18.150	17.810	17.820	16.725	1,719,816
2023-05-15	18.030	18.140	17.600	18.050	16.940	3,300,380
2023-05-12	18.040	18.750	18.000	18.020	16.912	5,047,028
2023-05-11	18.170	18.260	17.850	18.120	17.006	2,734,676
2023-05-10	18.050	18.650	18.000	18.150	17.034	4,102,146
2023-05-09	18.100	18.280	17.870	18.050	16.940	2,809,451
2023-05-08	18.400	18.700	17.860	18.060	16.950	4,861,073
2023-05-05	18.600	18.600	18.110	18.460	17.325	3,730,247
2023-05-04	18.360	18.930	18.360	18.600	17.457	3,876,187

← NewerPage 14 of 21 · 1,217 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.