Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	19.070	19.360	18.950	19.000	17.832	2,632,628
2023-02-01	18.600	19.200	18.450	19.090	17.916	4,289,077
2023-01-31	18.710	18.890	18.500	18.530	17.391	2,564,182
2023-01-30	18.890	18.980	18.540	18.710	17.560	2,550,950
2023-01-20	18.260	18.920	18.190	18.760	17.607	3,717,777
2023-01-19	18.170	18.350	18.060	18.260	17.137	1,442,366
2023-01-18	18.240	18.340	18.080	18.250	17.128	1,984,828
2023-01-17	18.430	18.440	18.130	18.180	17.062	2,475,388
2023-01-16	18.210	18.630	18.000	18.420	17.288	5,317,491
2023-01-13	18.390	18.850	18.330	18.670	17.522	5,866,280
2023-01-12	18.420	18.550	18.000	18.120	17.006	5,073,295
2023-01-11	18.500	18.590	18.300	18.540	17.400	2,770,367
2023-01-10	18.850	18.860	18.310	18.460	17.325	4,499,517
2023-01-09	18.780	18.990	18.470	18.810	17.654	4,848,613
2023-01-06	18.660	18.960	18.490	18.690	17.541	6,414,563
2023-01-05	18.180	18.850	18.010	18.710	17.560	8,173,637
2023-01-04	17.640	18.440	17.630	18.250	17.128	10,491,959
2023-01-03	17.730	17.820	17.470	17.640	16.556	5,512,519
2022-12-30	17.960	18.060	17.410	17.730	16.640	4,918,303
2022-12-29	17.680	18.070	17.530	17.960	16.856	5,487,079
2022-12-28	17.800	18.000	17.620	17.810	16.715	4,052,349
2022-12-27	17.480	18.060	17.140	17.900	16.800	6,079,762
2022-12-26	17.090	17.650	17.040	17.520	16.443	6,888,628
2022-12-23	17.240	17.310	16.770	16.970	15.927	6,256,776
2022-12-22	17.350	18.180	17.250	17.450	16.377	6,855,637
2022-12-21	17.390	17.650	17.200	17.300	16.237	5,483,044
2022-12-20	17.310	17.610	17.130	17.480	16.405	8,429,737
2022-12-19	17.280	17.500	16.970	17.280	16.218	6,767,822
2022-12-16	17.410	17.450	17.060	17.270	16.208	4,325,946
2022-12-15	17.550	17.660	17.010	17.280	16.218	5,719,989
2022-12-14	18.140	18.180	17.280	17.550	16.471	11,562,353
2022-12-13	16.900	18.330	16.760	18.140	17.025	16,499,847
2022-12-12	17.300	17.300	16.710	16.880	15.842	7,425,260
2022-12-09	17.250	17.400	16.880	17.380	16.312	5,087,768
2022-12-08	17.770	17.770	17.140	17.300	16.237	6,109,120
2022-12-07	17.450	17.720	17.320	17.630	16.546	6,632,386
2022-12-06	16.360	17.710	16.340	17.400	16.330	13,357,594
2022-12-05	16.180	16.480	16.050	16.420	15.411	5,087,180
2022-12-02	16.210	16.470	15.970	16.100	15.110	3,096,180
2022-12-01	15.920	16.350	15.850	16.220	15.223	5,866,400
2022-11-30	16.100	16.150	15.750	15.780	14.810	2,427,200
2022-11-29	15.720	16.200	15.720	16.080	15.092	3,044,476
2022-11-28	15.860	15.950	15.630	15.710	14.744	3,886,697
2022-11-25	16.330	16.330	15.920	16.070	15.082	3,812,411
2022-11-24	16.380	16.460	16.130	16.270	15.270	2,671,780
2022-11-23	16.660	16.740	16.170	16.380	15.373	3,973,700
2022-11-22	16.910	17.050	16.540	16.690	15.664	3,359,363
2022-11-21	16.780	17.100	16.630	16.940	15.899	5,251,259
2022-11-18	16.770	17.030	16.460	16.800	15.767	6,236,762
2022-11-17	16.450	16.850	16.420	16.700	15.673	5,052,382
2022-11-16	15.780	16.750	15.760	16.430	15.420	10,322,464
2022-11-15	15.950	16.130	15.720	15.870	14.894	5,462,751
2022-11-14	15.990	16.140	15.900	16.000	15.016	3,897,751
2022-11-11	16.320	16.390	16.020	16.020	15.035	4,754,783
2022-11-10	15.910	16.280	15.860	16.160	15.167	3,446,575
2022-11-09	16.080	16.120	15.700	16.090	15.101	4,475,996
2022-11-08	16.220	16.320	15.900	16.090	15.101	3,350,781
2022-11-07	16.230	16.560	16.180	16.340	15.336	4,262,390
2022-11-04	16.150	16.350	15.990	16.310	15.307	5,128,677
2022-11-03	15.950	16.260	15.510	16.220	15.223	6,883,563

← NewerPage 16 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.