Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.370	10.450	10.190	10.300	10.300	5,665,200
2026-07-16	10.210	10.460	10.130	10.370	10.370	6,017,054
2026-07-15	9.860	10.620	9.810	10.300	10.300	10,495,780
2026-07-14	9.690	9.890	9.600	9.870	9.870	4,933,020
2026-07-13	9.740	9.920	9.690	9.890	9.890	4,880,800
2026-07-10	9.520	9.890	9.470	9.810	9.810	5,352,215
2026-07-09	9.710	9.740	9.500	9.620	9.620	3,675,400
2026-07-08	9.730	9.850	9.610	9.760	9.760	3,563,300
2026-07-07	9.940	10.000	9.660	9.710	9.710	5,546,966
2026-07-06	9.810	10.120	9.750	10.010	10.010	9,431,815
2026-07-03	9.750	10.300	9.750	9.900	9.900	11,086,087
2026-07-02	9.300	9.530	9.240	9.390	9.390	4,740,400
2026-07-01	8.990	9.390	8.930	9.310	9.310	5,961,226
2026-06-30	9.100	9.150	8.860	9.000	9.000	4,960,313
2026-06-29	8.900	9.210	8.710	9.100	9.100	6,188,323
2026-06-26	9.130	9.260	8.940	8.940	8.940	4,741,545
2026-06-25	9.320	9.360	9.070	9.220	9.220	4,673,998
2026-06-24	9.520	9.560	9.310	9.370	9.370	3,754,900
2026-06-23	9.670	9.780	9.480	9.530	9.530	4,236,600
2026-06-22	9.550	9.680	9.330	9.670	9.670	4,233,509
2026-06-18	9.720	9.880	9.650	9.710	9.710	3,931,199
2026-06-17	9.930	9.930	9.600	9.780	9.780	4,430,600
2026-06-16	10.050	10.050	9.800	9.890	9.890	4,208,200
2026-06-15	9.950	10.190	9.920	10.060	10.060	4,277,916
2026-06-12	9.660	10.100	9.610	10.000	10.000	8,433,483
2026-06-11	9.670	9.760	9.490	9.600	9.600	3,272,380
2026-06-10	9.750	9.790	9.640	9.710	9.710	3,556,200
2026-06-09	9.790	9.850	9.670	9.760	9.760	4,468,732
2026-06-08	9.780	10.040	9.720	9.780	9.780	5,524,926
2026-06-05	9.880	10.120	9.760	9.980	9.980	5,247,303
2026-06-04	10.260	10.350	9.820	9.860	9.860	7,744,221
2026-06-03	10.490	10.490	10.180	10.270	10.270	3,980,300
2026-06-02	10.640	10.660	10.360	10.490	10.490	4,717,593
2026-06-01	10.450	10.630	10.330	10.620	10.620	6,943,924
2026-05-29	10.300	10.680	10.230	10.520	10.520	8,436,377
2026-05-28	10.280	10.490	10.200	10.320	10.320	3,906,996
2026-05-27	10.280	10.350	10.140	10.270	10.270	4,606,100
2026-05-26	10.440	10.440	10.240	10.330	10.330	4,888,200
2026-05-25	10.550	10.580	10.430	10.440	10.440	3,836,425
2026-05-22	10.640	10.640	10.450	10.490	10.490	3,979,700
2026-05-21	10.790	10.940	10.490	10.510	10.510	5,249,212
2026-05-20	11.180	11.210	10.960	11.000	10.700	4,329,912
2026-05-19	11.000	11.150	11.000	11.140	10.836	3,987,300
2026-05-18	11.160	11.160	10.930	11.000	10.700	5,971,486
2026-05-15	11.380	11.400	11.110	11.150	10.846	7,563,200
2026-05-14	11.390	11.620	11.300	11.460	11.148	11,139,040
2026-05-13	11.110	11.400	11.070	11.300	10.992	7,357,300
2026-05-12	11.410	11.460	11.090	11.100	10.797	8,914,600
2026-05-11	11.410	11.460	11.320	11.430	11.118	5,338,839
2026-05-08	11.250	11.480	11.210	11.410	11.099	6,942,500
2026-05-07	11.280	11.410	11.150	11.250	10.943	7,370,803
2026-05-06	11.670	11.700	11.250	11.290	10.982	11,791,660
2026-04-30	11.670	11.730	11.490	11.530	11.216	5,549,637
2026-04-29	11.430	11.730	11.380	11.690	11.371	5,987,351
2026-04-28	11.600	11.660	11.370	11.370	11.060	5,953,300
2026-04-27	11.600	11.680	11.420	11.650	11.332	5,767,200
2026-04-24	11.640	11.660	11.470	11.600	11.284	5,290,994
2026-04-23	11.990	12.110	11.710	11.740	11.420	6,865,400
2026-04-22	11.960	12.060	11.810	11.990	11.663	5,714,747
2026-04-21	12.080	12.090	11.900	11.960	11.634	4,750,500

← NewerPage 2 of 5 · 242 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.