Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.280	16.650	16.000	16.450	15.314	4,566,271
2022-01-28	16.180	16.240	15.850	16.050	14.942	3,314,850
2022-01-27	16.430	16.560	15.770	16.110	14.998	5,278,302
2022-01-26	15.950	16.690	15.790	16.380	15.249	5,857,144
2022-01-25	15.740	16.280	15.680	15.910	14.812	6,401,565
2022-01-24	15.740	15.930	15.440	15.490	14.421	2,052,294
2022-01-21	16.010	16.240	15.770	15.960	14.858	2,800,630
2022-01-20	16.140	16.630	15.930	15.990	14.886	3,107,122
2022-01-19	16.210	16.400	16.000	16.260	15.137	2,764,297
2022-01-18	16.580	16.600	16.050	16.200	15.082	3,827,493
2022-01-17	16.610	16.880	16.350	16.530	15.389	4,747,344
2022-01-14	16.890	17.130	16.550	16.660	15.510	3,105,336
2022-01-13	17.260	17.290	16.800	16.860	15.696	2,853,615
2022-01-12	16.600	17.250	16.550	17.160	15.975	5,030,418
2022-01-11	16.870	17.390	16.460	16.520	15.380	4,773,239
2022-01-10	16.680	17.090	16.570	17.000	15.826	3,950,592
2022-01-07	16.950	17.030	16.650	16.680	15.528	3,866,203
2022-01-06	16.700	16.950	16.460	16.880	15.715	3,765,349
2022-01-05	17.220	17.330	16.560	16.770	15.612	6,148,929
2022-01-04	16.880	17.790	16.680	17.220	16.031	8,041,128
2021-12-31	16.570	16.900	16.500	16.700	15.547	3,369,513
2021-12-30	16.580	16.680	16.420	16.580	15.435	2,448,632
2021-12-29	16.590	16.750	16.340	16.580	15.435	3,950,306
2021-12-28	16.600	16.800	16.280	16.490	15.352	4,711,420
2021-12-27	16.290	16.990	16.250	16.690	15.538	5,212,560
2021-12-24	15.900	16.650	15.680	16.240	15.119	6,182,918
2021-12-23	15.750	15.970	15.650	15.900	14.802	3,860,224
2021-12-22	15.370	15.620	15.300	15.480	14.411	3,072,340
2021-12-21	15.410	15.560	15.180	15.480	14.411	4,549,797
2021-12-20	15.600	15.710	15.180	15.410	14.346	4,831,538
2021-12-17	16.020	16.050	15.500	15.560	14.486	3,493,490
2021-12-16	16.070	16.240	15.910	16.030	14.923	3,422,325
2021-12-15	15.820	16.280	15.760	16.200	15.082	4,222,619
2021-12-14	16.110	16.270	15.800	15.910	14.812	6,217,606
2021-12-13	16.290	16.480	15.780	16.220	15.100	7,556,849
2021-12-10	15.500	16.480	15.400	16.160	15.044	10,511,350
2021-12-09	15.780	15.780	15.320	15.500	14.430	6,762,424
2021-12-08	15.360	15.850	14.900	15.690	14.607	11,041,314
2021-12-07	14.740	15.500	14.450	15.420	14.355	6,045,777
2021-12-06	15.040	15.100	14.670	14.740	13.722	4,667,218
2021-12-03	15.000	15.220	14.800	15.100	14.058	4,732,652
2021-12-02	14.840	15.970	14.840	15.060	14.020	7,275,933
2021-12-01	15.150	15.190	14.700	14.850	13.825	3,141,254
2021-11-30	15.100	15.300	14.900	15.180	14.132	3,496,729
2021-11-29	15.200	15.360	15.080	15.150	14.104	3,463,964
2021-11-26	15.250	15.550	15.180	15.380	14.318	2,478,650
2021-11-25	15.780	15.800	15.160	15.250	14.197	4,102,645
2021-11-24	15.260	15.770	15.170	15.630	14.551	4,618,123
2021-11-23	15.080	15.480	15.030	15.300	14.244	4,016,583
2021-11-22	14.860	15.300	14.770	15.170	14.123	4,324,769
2021-11-19	14.810	15.100	14.600	14.860	13.834	3,176,286
2021-11-18	15.020	15.050	14.800	14.860	13.834	2,371,993
2021-11-17	14.840	15.060	14.690	15.020	13.983	3,252,249
2021-11-16	14.970	15.040	14.650	14.830	13.806	3,573,300
2021-11-15	14.810	15.140	14.720	14.920	13.890	5,178,120
2021-11-12	14.710	14.900	14.460	14.810	13.788	5,684,741
2021-11-11	14.810	15.050	14.600	14.610	13.601	3,466,792
2021-11-10	14.950	14.950	14.700	14.780	13.760	4,044,617
2021-11-09	14.960	15.080	14.800	14.950	13.918	3,537,544
2021-11-08	15.200	15.310	14.800	15.000	13.964	7,062,841

← NewerPage 20 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.