Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.380	18.500	18.210	18.450	17.316	3,125,724
2023-04-27	18.150	18.580	18.010	18.330	17.203	4,824,716
2023-04-26	18.270	18.340	18.040	18.090	16.978	3,911,514
2023-04-25	18.260	18.530	18.130	18.440	17.306	3,983,010
2023-04-24	18.390	18.450	18.020	18.270	17.147	3,898,950
2023-04-21	18.100	18.600	18.010	18.390	17.260	5,575,986
2023-04-20	18.200	18.200	17.950	18.080	16.969	2,412,724
2023-04-19	18.100	18.240	17.850	18.210	17.091	3,111,063
2023-04-18	17.780	18.240	17.600	18.060	16.950	3,816,611
2023-04-17	17.360	17.910	17.360	17.850	16.753	4,997,401
2023-04-14	17.590	17.660	17.220	17.280	16.218	3,269,003
2023-04-13	17.720	17.750	17.480	17.510	16.434	3,496,133
2023-04-12	18.070	18.070	17.650	17.740	16.649	5,241,771
2023-04-11	18.200	18.340	17.790	17.990	16.884	3,565,004
2023-04-10	18.500	18.650	18.060	18.170	17.053	3,007,746
2023-04-07	18.150	18.560	18.090	18.500	17.363	4,262,535
2023-04-06	18.200	18.220	17.990	18.160	17.044	3,201,412
2023-04-04	18.100	18.400	18.010	18.140	17.025	5,454,056
2023-04-03	18.460	18.650	17.800	18.020	16.912	6,429,892
2023-03-31	18.550	18.750	18.360	18.450	17.316	3,377,694
2023-03-30	18.370	18.710	18.290	18.420	17.288	2,525,952
2023-03-29	18.740	18.800	18.310	18.430	17.297	4,968,380
2023-03-28	18.300	19.070	18.270	18.760	17.607	14,808,288
2023-03-27	17.320	17.830	17.150	17.660	16.574	4,958,569
2023-03-24	16.950	17.380	16.900	17.320	16.255	3,680,898
2023-03-23	16.910	17.100	16.870	16.910	15.870	2,149,236
2023-03-22	17.030	17.100	16.880	16.990	15.946	2,342,529
2023-03-21	16.720	17.060	16.570	17.030	15.983	2,091,352
2023-03-20	16.750	16.840	16.500	16.630	15.608	2,461,996
2023-03-17	17.020	17.110	16.730	16.750	15.720	1,745,982
2023-03-16	17.000	17.130	16.850	16.910	15.870	1,727,000
2023-03-15	17.180	17.330	17.060	17.060	16.011	1,852,616
2023-03-14	17.410	17.460	17.080	17.130	16.077	1,606,019
2023-03-13	17.000	17.440	16.980	17.370	16.302	2,349,370
2023-03-10	17.120	17.290	16.980	17.080	16.030	2,248,004
2023-03-09	17.370	17.430	17.190	17.260	16.199	2,731,204
2023-03-08	17.360	17.420	17.200	17.400	16.330	1,636,727
2023-03-07	17.980	17.980	17.390	17.390	16.321	4,074,520
2023-03-06	18.000	18.100	17.860	17.950	16.847	2,213,200
2023-03-03	18.360	18.370	17.820	18.010	16.903	3,125,861
2023-03-02	18.380	18.380	18.090	18.310	17.184	3,134,260
2023-03-01	18.180	18.320	18.030	18.320	17.194	2,856,844
2023-02-28	18.000	18.240	17.910	18.070	16.959	2,997,091
2023-02-27	18.150	18.210	17.950	17.980	16.875	2,993,844
2023-02-24	18.300	18.300	18.010	18.170	17.053	2,154,835
2023-02-23	18.210	18.470	18.110	18.240	17.119	3,219,741
2023-02-22	18.130	18.390	17.950	18.160	17.044	2,930,025
2023-02-21	18.140	18.380	17.900	18.110	16.997	2,581,649
2023-02-20	17.820	18.230	17.720	18.190	17.072	2,413,800
2023-02-17	17.590	18.060	17.590	17.860	16.762	2,465,228
2023-02-16	18.160	18.200	17.560	17.700	16.612	3,068,425
2023-02-15	18.230	18.260	17.890	18.160	17.044	2,759,105
2023-02-14	18.290	18.290	18.000	18.130	17.015	2,356,830
2023-02-13	18.220	18.380	18.070	18.190	17.072	3,322,895
2023-02-10	17.980	18.280	17.980	18.240	17.119	3,104,523
2023-02-09	17.910	18.060	17.710	17.980	16.875	3,869,973
2023-02-08	17.800	18.180	17.660	17.970	16.865	4,791,700
2023-02-07	18.640	18.720	17.560	17.760	16.668	8,695,675
2023-02-06	18.780	18.960	18.450	18.640	17.494	2,613,562
2023-02-03	19.040	19.070	18.670	18.810	17.654	2,475,448

← NewerPage 15 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.