Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.840	12.070	11.830	12.040	11.712	7,323,004
2026-04-17	12.020	12.050	11.820	11.830	11.507	8,041,000
2026-04-16	12.000	12.080	11.930	12.050	11.721	5,126,077
2026-04-15	12.180	12.180	12.000	12.030	11.702	4,916,880
2026-04-14	11.980	12.090	11.870	12.090	11.760	6,502,702
2026-04-13	12.010	12.010	11.860	11.970	11.644	5,328,209
2026-04-10	11.950	12.120	11.900	12.010	11.683	5,885,800
2026-04-09	12.060	12.140	11.850	11.880	11.556	7,201,500
2026-04-08	12.000	12.250	12.000	12.150	11.819	9,043,340
2026-04-07	11.900	12.080	11.750	11.870	11.546	9,074,616
2026-04-03	12.280	12.280	11.810	11.810	11.488	7,237,518
2026-04-02	12.090	12.340	12.060	12.230	11.897	8,674,400
2026-04-01	12.260	12.310	12.020	12.130	11.799	14,336,513
2026-03-31	12.860	12.950	12.070	12.100	11.770	25,920,237
2026-03-30	12.970	13.240	12.930	13.090	12.733	7,573,500
2026-03-27	12.800	13.150	12.720	13.090	12.733	7,005,774
2026-03-26	13.140	13.220	12.820	12.880	12.529	6,499,774
2026-03-25	12.980	13.210	12.830	13.130	12.772	6,307,862
2026-03-24	12.960	12.980	12.630	12.910	12.558	8,064,135
2026-03-23	13.380	13.450	12.660	12.740	12.393	11,712,020
2026-03-20	13.540	13.950	13.360	13.620	13.249	11,466,460
2026-03-19	13.820	13.850	13.370	13.430	13.064	9,092,000
2026-03-18	13.950	14.010	13.760	13.990	13.609	8,208,300
2026-03-17	14.420	14.560	13.810	13.850	13.472	13,688,300
2026-03-16	14.680	15.070	14.360	14.430	14.037	17,789,976
2026-03-13	14.940	14.940	14.510	14.660	14.260	26,589,423
2026-03-12	14.500	15.800	14.460	15.710	15.282	28,190,618
2026-03-11	14.450	14.650	14.280	14.580	14.182	9,218,700
2026-03-10	14.400	14.490	14.170	14.440	14.046	9,546,000
2026-03-09	14.050	14.520	14.000	14.500	14.105	15,217,037
2026-03-06	13.650	14.260	13.560	14.100	13.716	11,260,658
2026-03-05	13.880	13.970	13.580	13.690	13.317	8,564,367
2026-03-04	13.710	14.010	13.660	13.700	13.326	10,101,587
2026-03-03	14.390	14.580	13.800	13.800	13.424	11,627,066
2026-03-02	14.330	14.550	14.210	14.420	14.027	12,683,972
2026-02-27	13.960	14.600	13.950	14.490	14.095	16,016,800
2026-02-26	13.820	14.150	13.760	14.100	13.716	11,180,314
2026-02-25	13.790	13.940	13.730	13.830	13.453	7,721,039
2026-02-24	13.600	13.850	13.540	13.790	13.414	6,447,203
2026-02-13	13.720	13.850	13.510	13.540	13.171	5,854,300
2026-02-12	13.640	13.920	13.460	13.800	13.424	10,627,392
2026-02-11	13.740	13.780	13.630	13.650	13.278	5,031,670
2026-02-10	13.850	13.930	13.670	13.700	13.326	8,475,006
2026-02-09	13.990	13.990	13.790	13.890	13.511	9,495,812
2026-02-06	13.490	14.130	13.460	13.910	13.531	18,539,950
2026-02-05	13.530	13.910	13.490	13.530	13.161	11,050,628
2026-02-04	13.560	13.680	13.470	13.560	13.190	5,862,468
2026-02-03	13.420	13.540	13.300	13.520	13.151	8,954,109
2026-02-02	13.430	13.740	13.350	13.370	13.005	12,942,529
2026-01-30	13.420	13.650	13.280	13.550	13.181	10,312,492
2026-01-29	13.590	13.610	13.350	13.440	13.074	9,441,152
2026-01-28	13.660	13.710	13.550	13.590	13.219	7,401,666
2026-01-27	13.920	13.950	13.530	13.660	13.288	11,024,800
2026-01-26	13.850	14.030	13.680	13.950	13.570	15,048,018
2026-01-23	14.050	14.050	13.860	13.920	13.540	11,554,688
2026-01-22	13.980	14.050	13.900	14.000	13.618	10,271,061
2026-01-21	14.080	14.240	13.880	13.910	13.531	16,233,475
2026-01-20	13.760	14.220	13.740	14.200	13.813	24,628,417
2026-01-19	13.650	13.850	13.590	13.740	13.365	16,796,594
2026-01-16	13.440	13.980	13.370	13.620	13.249	18,074,079

← NewerPage 3 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.