Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.570	13.700	13.410	13.480	13.112	17,597,621
2026-01-14	13.600	14.090	13.350	13.780	13.404	39,974,491
2026-01-13	12.960	13.220	12.920	13.040	12.684	8,256,106
2026-01-12	13.170	13.190	12.880	13.020	12.665	8,051,627
2026-01-09	13.040	13.150	13.000	13.140	12.782	5,410,359
2026-01-08	13.010	13.130	12.910	13.060	12.704	6,929,992
2026-01-07	12.860	13.070	12.840	12.990	12.636	5,954,756
2026-01-06	12.790	12.940	12.720	12.900	12.548	5,967,449
2026-01-05	12.440	12.880	12.410	12.830	12.480	7,521,587
2025-12-31	12.390	12.440	12.300	12.410	12.072	4,103,400
2025-12-30	12.500	12.540	12.350	12.380	12.042	6,157,799
2025-12-29	12.770	12.770	12.500	12.540	12.198	6,868,200
2025-12-26	12.770	12.880	12.650	12.720	12.373	4,346,600
2025-12-25	12.820	12.880	12.760	12.820	12.470	3,660,751
2025-12-24	13.000	13.010	12.750	12.830	12.480	4,863,412
2025-12-23	13.050	13.070	12.810	12.950	12.597	6,172,850
2025-12-22	12.890	13.080	12.800	13.020	12.665	7,752,070
2025-12-19	12.820	12.970	12.670	12.900	12.548	5,786,900
2025-12-18	12.820	12.950	12.720	12.820	12.470	4,826,500
2025-12-17	12.860	12.960	12.680	12.820	12.470	8,048,635
2025-12-16	13.000	13.080	12.640	12.660	12.315	14,269,824
2025-12-15	12.980	13.640	12.820	13.170	12.811	23,193,516
2025-12-12	12.230	12.820	12.160	12.680	12.334	11,246,935
2025-12-11	12.320	12.440	12.210	12.230	11.897	4,013,145
2025-12-10	12.150	12.400	12.130	12.300	11.965	4,347,287
2025-12-09	12.200	12.280	12.160	12.180	11.848	3,296,227
2025-12-08	12.400	12.410	12.150	12.200	11.867	4,878,287
2025-12-05	12.130	12.330	12.060	12.300	11.965	3,313,200
2025-12-04	12.220	12.280	12.020	12.100	11.770	3,778,547
2025-12-03	12.420	12.440	12.160	12.230	11.897	4,172,505
2025-12-02	12.520	12.520	12.320	12.380	12.042	4,598,987
2025-12-01	12.520	12.730	12.450	12.500	12.159	4,882,177
2025-11-28	12.420	12.500	12.310	12.490	12.149	3,896,100
2025-11-27	12.330	12.470	12.280	12.430	12.091	4,130,900
2025-11-26	12.320	12.470	12.280	12.300	11.965	3,892,400
2025-11-25	12.360	12.480	12.300	12.370	12.033	5,333,000
2025-11-24	12.390	12.550	12.200	12.320	11.984	5,563,552
2025-11-21	12.580	12.660	12.200	12.260	11.926	8,281,001
2025-11-20	12.740	12.860	12.590	12.630	12.286	4,225,100
2025-11-19	12.870	12.880	12.610	12.650	12.305	5,582,900
2025-11-18	12.930	12.990	12.810	12.870	12.519	5,476,200
2025-11-17	13.320	13.360	12.950	12.960	12.607	8,491,200
2025-11-14	13.480	13.670	13.240	13.270	12.908	7,670,300
2025-11-13	13.490	13.600	13.360	13.570	13.200	9,125,700
2025-11-12	13.620	13.780	13.480	13.540	13.171	11,938,481
2025-11-11	13.160	13.450	13.020	13.390	13.025	11,320,581
2025-11-10	13.070	13.180	12.960	13.140	12.782	7,199,681
2025-11-07	13.120	13.140	12.950	13.040	12.684	5,946,600
2025-11-06	13.050	13.140	12.930	13.100	12.743	6,424,100
2025-11-05	13.030	13.090	12.950	13.010	12.655	6,443,817
2025-11-04	13.390	13.390	12.980	13.080	12.723	7,069,726
2025-11-03	13.360	13.450	13.250	13.380	13.015	9,160,600
2025-10-31	13.370	13.520	13.290	13.360	12.996	8,416,500
2025-10-30	13.440	13.440	13.270	13.320	12.957	7,859,452
2025-10-29	13.510	13.510	13.340	13.440	13.074	8,674,700
2025-10-28	13.880	13.880	13.470	13.520	13.151	13,387,066
2025-10-27	14.490	14.510	13.720	13.910	13.531	30,602,866
2025-10-24	14.550	14.600	14.340	14.410	14.017	10,223,700
2025-10-23	14.460	14.790	14.460	14.620	14.221	11,175,600
2025-10-22	14.900	14.990	14.430	14.530	14.134	11,142,600

← NewerPage 4 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.