Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.400	16.680	16.230	16.650	15.501	3,589,269
2022-05-06	16.400	16.780	16.170	16.560	15.417	3,776,668
2022-05-05	15.600	16.880	15.420	16.700	15.547	7,602,366
2022-04-29	14.700	15.740	14.570	15.520	14.449	8,863,220
2022-04-28	14.790	15.000	14.110	14.600	13.592	7,002,301
2022-04-27	14.430	14.980	13.820	14.880	13.853	9,196,850
2022-04-26	14.200	15.080	14.190	14.670	13.657	8,320,648
2022-04-25	15.200	15.220	13.900	13.950	12.987	7,225,071
2022-04-22	15.600	15.780	15.150	15.390	14.328	5,718,383
2022-04-21	16.040	16.380	15.570	15.620	14.542	6,371,316
2022-04-20	15.440	16.280	15.400	16.070	14.961	6,141,536
2022-04-19	15.640	15.930	15.380	15.580	14.504	7,113,114
2022-04-18	15.330	15.880	15.170	15.620	14.542	6,295,432
2022-04-15	15.660	15.780	15.150	15.330	14.272	7,137,971
2022-04-14	15.720	16.150	15.550	15.700	14.616	5,631,598
2022-04-13	15.910	15.960	15.340	15.600	14.523	4,754,324
2022-04-12	15.780	16.150	15.640	15.950	14.849	5,337,657
2022-04-11	16.270	16.600	15.580	15.910	14.812	8,996,719
2022-04-08	17.000	17.060	16.300	16.450	15.314	10,035,198
2022-04-07	17.240	17.400	16.730	16.900	15.733	6,986,446
2022-04-06	17.490	17.720	17.040	17.450	16.245	7,518,552
2022-04-01	17.550	17.730	17.350	17.680	16.459	4,869,508
2022-03-31	17.760	17.960	17.320	17.610	16.394	7,461,683
2022-03-30	17.050	17.720	16.820	17.640	16.422	8,423,892
2022-03-29	16.960	17.160	16.500	16.910	15.743	5,752,793
2022-03-28	16.820	16.950	16.380	16.810	15.649	4,719,056
2022-03-25	16.190	16.950	16.120	16.720	15.566	5,991,196
2022-03-24	16.210	16.330	16.050	16.180	15.063	1,829,006
2022-03-23	16.320	16.500	16.060	16.380	15.249	1,845,744
2022-03-22	16.520	16.670	16.180	16.320	15.193	3,078,096
2022-03-21	16.080	16.620	16.070	16.540	15.398	5,331,225
2022-03-18	16.100	16.760	15.860	16.350	15.221	5,290,290
2022-03-17	15.620	16.320	15.160	16.100	14.989	5,010,900
2022-03-16	15.160	15.570	14.640	15.420	14.355	4,765,878
2022-03-15	15.710	15.850	14.960	15.000	13.964	4,074,011
2022-03-14	16.400	16.680	15.840	15.850	14.756	3,891,341
2022-03-11	16.010	16.590	15.910	16.570	15.426	6,629,426
2022-03-10	16.260	16.360	16.000	16.120	15.007	3,240,100
2022-03-09	16.220	16.620	15.090	15.840	14.746	7,643,279
2022-03-08	16.690	16.900	16.410	16.530	15.389	5,081,820
2022-03-07	17.010	17.180	16.650	16.680	15.528	4,362,948
2022-03-04	17.190	17.420	16.800	17.030	15.854	4,788,393
2022-03-03	17.320	17.500	17.180	17.250	16.059	3,025,586
2022-03-02	17.950	17.970	17.220	17.400	16.199	4,367,267
2022-03-01	17.150	17.800	17.060	17.550	16.338	8,842,272
2022-02-28	17.000	17.050	16.610	16.840	15.677	2,760,212
2022-02-25	16.890	17.150	16.700	16.980	15.808	4,816,220
2022-02-24	16.540	17.600	16.480	16.890	15.724	8,806,448
2022-02-23	16.580	16.780	16.380	16.580	15.435	2,573,128
2022-02-22	16.460	16.590	16.330	16.580	15.435	2,697,250
2022-02-21	17.000	17.080	16.440	16.580	15.435	3,562,695
2022-02-18	16.480	17.580	16.310	16.960	15.789	7,725,330
2022-02-17	16.430	16.490	16.030	16.460	15.324	3,277,648
2022-02-16	16.800	16.800	16.110	16.310	15.184	3,924,879
2022-02-15	16.490	16.760	16.300	16.750	15.594	2,782,730
2022-02-14	16.390	16.470	16.100	16.420	15.286	2,488,260
2022-02-11	16.880	16.930	16.430	16.520	15.380	3,637,995
2022-02-10	16.580	17.020	16.580	16.910	15.743	4,358,984
2022-02-09	16.800	16.900	16.600	16.700	15.547	2,865,300
2022-02-08	16.450	16.950	16.330	16.860	15.696	5,172,357

← NewerPage 19 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.