Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.370	14.440	13.760	13.850	12.999	7,396,401
2022-08-01	14.620	14.790	14.360	14.440	13.552	5,365,385
2022-07-29	14.750	14.860	14.580	14.690	13.787	3,681,223
2022-07-28	14.780	14.890	14.700	14.720	13.815	3,775,781
2022-07-27	14.940	15.020	14.720	14.820	13.909	3,750,131
2022-07-26	15.000	15.200	14.800	14.950	14.031	2,835,978
2022-07-25	15.200	15.270	14.870	14.930	14.012	4,260,326
2022-07-22	15.320	15.520	15.170	15.300	14.359	4,113,220
2022-07-21	15.300	15.390	15.100	15.210	14.275	2,814,003
2022-07-20	15.060	15.350	15.050	15.340	14.397	3,349,972
2022-07-19	15.090	15.330	14.920	15.050	14.125	4,235,344
2022-07-18	15.100	15.280	14.870	15.070	14.144	3,930,336
2022-07-15	15.430	15.620	14.960	15.050	14.125	6,073,837
2022-07-14	15.500	15.710	15.340	15.550	14.594	3,202,766
2022-07-13	15.650	15.750	15.300	15.430	14.481	3,790,109
2022-07-12	16.080	16.140	15.510	15.550	14.594	4,936,352
2022-07-11	16.050	16.300	15.660	15.880	14.904	5,589,681
2022-07-08	16.480	16.690	15.980	16.020	15.035	4,991,896
2022-07-07	16.690	16.700	16.230	16.500	15.486	5,237,718
2022-07-06	17.030	17.050	16.460	16.600	15.580	5,531,057
2022-07-05	17.500	17.510	16.660	17.030	15.983	10,719,763
2022-07-04	16.000	17.530	15.920	17.460	16.387	12,400,595
2022-07-01	15.650	16.120	15.450	16.060	15.073	5,396,973
2022-06-30	15.610	15.670	15.250	15.570	14.613	4,882,164
2022-06-29	15.830	15.980	15.510	15.540	14.585	3,992,931
2022-06-28	16.000	16.090	15.760	15.840	14.866	4,550,841
2022-06-27	15.790	16.020	15.560	16.000	15.016	4,857,585
2022-06-24	15.800	15.880	15.530	15.690	14.725	4,922,632
2022-06-23	15.990	15.990	15.450	15.750	14.782	4,082,561
2022-06-22	16.250	16.340	15.740	15.870	14.894	3,277,406
2022-06-21	16.510	16.600	16.120	16.270	15.270	3,996,761
2022-06-20	16.580	16.660	16.280	16.500	15.486	3,981,508
2022-06-17	16.520	16.520	16.120	16.410	15.401	3,837,690
2022-06-16	16.300	16.650	16.260	16.520	15.504	4,909,760
2022-06-15	16.490	16.520	16.220	16.310	15.307	3,499,237
2022-06-14	16.180	16.460	16.040	16.410	15.401	3,097,500
2022-06-13	16.420	16.540	16.110	16.330	15.326	3,151,797
2022-06-10	15.960	16.440	15.900	16.350	15.345	5,103,325
2022-06-09	16.450	16.550	15.900	15.940	14.960	4,211,229
2022-06-08	16.160	16.570	16.000	16.410	15.401	5,046,229
2022-06-07	16.270	16.400	16.000	16.160	15.167	2,678,845
2022-06-06	16.100	16.380	15.800	16.270	15.270	4,472,527
2022-06-02	15.950	16.050	15.750	16.000	15.016	3,181,641
2022-06-01	16.130	16.180	15.800	16.020	15.035	2,876,689
2022-05-31	16.020	16.230	15.760	16.130	15.016	3,165,587
2022-05-30	15.860	16.230	15.710	16.070	14.961	3,338,435
2022-05-27	16.040	16.300	15.680	15.920	14.821	3,112,903
2022-05-26	16.070	16.200	15.700	15.950	14.849	2,506,380
2022-05-25	15.820	16.170	15.800	16.060	14.951	3,026,267
2022-05-24	16.340	16.450	15.740	15.800	14.709	3,559,287
2022-05-23	16.290	16.430	16.040	16.380	15.249	3,349,217
2022-05-20	16.190	16.380	16.070	16.140	15.026	3,553,280
2022-05-19	16.110	16.390	15.910	16.140	15.026	3,525,306
2022-05-18	16.350	16.600	15.990	16.220	15.100	3,863,115
2022-05-17	16.600	16.770	16.200	16.350	15.221	4,337,400
2022-05-16	16.740	17.070	16.610	16.800	15.640	4,795,496
2022-05-13	16.740	16.760	16.280	16.660	15.510	5,032,418
2022-05-12	16.490	16.970	16.250	16.730	15.575	3,752,557
2022-05-11	16.740	16.960	16.450	16.570	15.426	4,199,983
2022-05-10	16.510	17.110	16.400	16.740	15.584	4,617,849

← NewerPage 18 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.