Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.340	16.450	15.890	15.950	14.970	5,765,131
2022-11-01	16.260	16.500	16.000	16.460	15.448	5,601,770
2022-10-31	16.500	16.730	16.100	16.190	15.195	4,820,760
2022-10-28	16.950	16.980	16.360	16.580	15.561	6,260,670
2022-10-27	16.470	17.180	16.410	16.960	15.917	9,790,706
2022-10-26	16.030	16.380	15.970	16.310	15.307	3,751,308
2022-10-25	15.830	16.110	15.600	16.030	15.045	4,104,336
2022-10-24	16.080	16.440	15.840	15.970	14.988	4,382,951
2022-10-21	16.130	16.320	15.950	16.080	15.092	2,706,632
2022-10-20	16.120	16.350	15.960	16.070	15.082	3,592,006
2022-10-19	16.370	16.490	16.190	16.270	15.270	3,550,585
2022-10-18	16.500	16.750	16.210	16.450	15.439	4,650,665
2022-10-17	16.200	16.660	16.190	16.640	15.617	5,504,982
2022-10-14	16.080	16.550	16.080	16.310	15.307	5,928,022
2022-10-13	15.650	16.350	15.470	16.050	15.063	4,736,615
2022-10-12	15.360	15.660	14.990	15.660	14.697	6,570,749
2022-10-11	15.200	15.350	14.860	15.340	14.397	4,746,596
2022-10-10	15.980	16.080	15.080	15.150	14.219	5,037,195
2022-09-30	16.050	16.160	15.660	15.750	14.782	3,179,562
2022-09-29	15.760	16.440	15.760	16.060	15.073	4,137,800
2022-09-28	15.950	16.120	15.680	15.690	14.725	2,343,600
2022-09-27	15.750	16.050	15.530	16.010	15.026	2,487,391
2022-09-26	15.580	15.830	15.500	15.560	14.603	2,462,528
2022-09-23	16.190	16.190	15.560	15.570	14.613	4,387,053
2022-09-22	16.200	16.270	16.000	16.120	15.129	3,002,284
2022-09-21	16.200	16.400	16.030	16.270	15.270	2,429,000
2022-09-20	16.290	16.500	16.060	16.190	15.195	3,338,753
2022-09-19	15.990	16.350	15.850	16.240	15.242	3,449,983
2022-09-16	16.220	16.440	16.030	16.080	15.092	3,585,107
2022-09-15	16.450	16.470	15.970	16.250	15.251	3,942,722
2022-09-14	16.180	16.440	16.140	16.400	15.392	2,139,559
2022-09-13	16.300	16.400	16.170	16.300	15.298	3,523,106
2022-09-09	16.560	16.560	16.240	16.300	15.298	3,794,611
2022-09-08	16.410	16.740	16.360	16.470	15.458	3,332,229
2022-09-07	16.330	16.610	16.170	16.490	15.476	4,222,489
2022-09-06	16.400	16.400	16.000	16.260	15.260	5,207,469
2022-09-05	16.370	16.610	16.060	16.440	15.429	5,651,452
2022-09-02	15.860	16.400	15.760	16.290	15.289	5,684,537
2022-09-01	15.680	16.050	15.620	15.900	14.923	4,704,741
2022-08-31	15.770	15.970	15.660	15.750	14.782	3,511,078
2022-08-30	15.800	15.990	15.660	15.850	14.876	4,411,693
2022-08-29	15.750	16.030	15.700	15.800	14.829	5,553,607
2022-08-26	15.500	16.290	15.440	16.000	15.016	7,850,403
2022-08-25	15.500	15.700	15.260	15.420	14.472	5,225,731
2022-08-24	15.700	15.870	15.420	15.510	14.557	6,601,064
2022-08-23	15.180	15.760	15.110	15.580	14.622	9,692,863
2022-08-22	15.000	15.100	14.720	14.980	14.059	6,058,312
2022-08-19	14.920	15.500	14.860	15.180	14.247	6,392,586
2022-08-18	15.100	15.140	14.860	14.890	13.975	4,089,211
2022-08-17	15.180	15.180	14.810	15.100	14.172	4,206,825
2022-08-16	15.180	15.200	14.900	15.010	14.087	3,932,891
2022-08-15	15.010	15.160	14.890	15.130	14.200	3,348,170
2022-08-12	15.180	15.210	14.950	15.000	14.078	3,025,605
2022-08-11	14.500	15.220	14.420	15.140	14.209	5,658,546
2022-08-10	14.700	14.710	14.340	14.390	13.505	4,029,849
2022-08-09	14.690	14.800	14.560	14.690	13.787	3,220,395
2022-08-08	14.370	14.890	14.370	14.700	13.796	3,654,361
2022-08-05	14.330	14.590	14.050	14.510	13.618	3,554,766
2022-08-04	14.000	14.290	13.850	14.270	13.393	3,309,636
2022-08-03	13.800	14.080	13.790	13.860	13.008	3,593,935

← NewerPage 17 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.