Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.330	15.000	14.240	14.990	14.581	16,886,282
2025-10-20	14.480	14.580	14.130	14.310	13.920	16,712,699
2025-10-17	14.470	14.790	14.290	14.410	14.017	18,065,406
2025-10-16	14.170	14.700	14.150	14.480	14.085	20,029,305
2025-10-15	13.920	14.390	13.810	14.200	13.813	23,399,684
2025-10-14	13.990	14.390	13.700	13.990	13.609	29,586,232
2025-10-13	13.250	13.560	13.200	13.240	12.879	8,729,270
2025-10-10	12.960	13.540	12.920	13.530	13.161	12,177,380
2025-10-09	13.020	13.170	12.750	13.060	12.704	7,314,480
2025-09-30	13.000	13.230	12.930	13.110	12.753	4,948,256
2025-09-29	13.010	13.010	12.730	12.960	12.607	9,526,739
2025-09-26	12.610	13.350	12.510	13.130	12.772	12,933,089
2025-09-25	12.660	12.760	12.570	12.620	12.276	3,322,900
2025-09-24	12.750	12.790	12.580	12.720	12.373	4,570,200
2025-09-23	12.590	12.800	12.360	12.770	12.422	7,108,022
2025-09-22	12.790	12.800	12.520	12.630	12.286	6,150,100
2025-09-19	12.820	12.890	12.650	12.730	12.383	6,149,876
2025-09-18	13.090	13.100	12.730	12.820	12.470	6,555,100
2025-09-17	13.010	13.200	12.960	13.090	12.733	5,970,335
2025-09-16	13.010	13.120	12.840	13.020	12.665	6,093,294
2025-09-15	12.890	13.090	12.760	13.050	12.694	7,737,954
2025-09-12	13.420	13.480	12.900	12.960	12.607	15,466,672
2025-09-11	13.410	13.490	13.310	13.430	13.064	7,881,992
2025-09-10	13.620	13.620	13.370	13.440	13.074	4,591,800
2025-09-09	13.610	13.690	13.450	13.640	13.268	5,848,500
2025-09-08	13.610	13.690	13.460	13.670	13.297	8,592,181
2025-09-05	13.390	13.570	13.170	13.540	13.171	7,925,955
2025-09-04	13.360	13.560	13.160	13.390	13.025	10,309,300
2025-09-03	13.280	13.460	13.110	13.190	12.830	10,608,125
2025-09-02	13.820	13.820	13.110	13.240	12.879	17,836,900
2025-09-01	14.300	14.370	13.740	13.850	13.472	17,179,689
2025-08-29	14.450	14.730	14.340	14.370	13.978	11,470,870
2025-08-28	14.520	14.710	14.190	14.440	14.046	12,323,501
2025-08-27	14.200	14.900	14.200	14.450	14.056	15,823,506
2025-08-26	14.100	14.500	13.970	14.250	13.861	17,763,900
2025-08-25	13.610	14.210	13.530	14.200	13.813	17,347,279
2025-08-22	13.730	13.750	13.500	13.600	13.229	7,436,079
2025-08-21	13.910	13.990	13.600	13.670	13.297	9,721,300
2025-08-20	13.880	13.980	13.810	13.930	13.550	5,840,744
2025-08-19	13.990	14.250	13.900	13.930	13.550	9,671,018
2025-08-18	13.830	14.020	13.700	14.000	13.618	10,993,481
2025-08-15	13.590	13.880	13.520	13.820	13.443	9,942,399
2025-08-14	13.560	13.660	13.410	13.600	13.229	8,472,127
2025-08-13	13.710	13.870	13.470	13.580	13.210	11,221,335
2025-08-12	13.810	14.440	13.640	13.720	13.346	19,823,878
2025-08-11	13.210	13.560	13.210	13.490	13.122	9,662,934
2025-08-08	13.190	13.260	13.140	13.220	12.860	4,912,109
2025-08-07	13.330	13.400	13.170	13.190	12.830	6,642,900
2025-08-06	13.560	13.610	13.270	13.370	13.005	6,999,070
2025-08-05	13.160	13.610	13.100	13.490	13.122	11,999,138
2025-08-04	13.390	13.400	13.080	13.170	12.811	9,938,900
2025-08-01	13.100	13.750	13.100	13.430	13.064	15,807,450
2025-07-31	13.140	13.320	13.060	13.140	12.782	7,590,454
2025-07-30	13.180	13.310	13.050	13.140	12.782	6,482,816
2025-07-29	13.270	13.340	13.050	13.230	12.869	6,423,182
2025-07-28	13.180	13.340	12.960	13.210	12.850	9,530,500
2025-07-25	13.090	13.280	13.010	13.120	12.762	6,715,627
2025-07-24	13.110	13.150	12.930	13.120	12.762	6,759,700
2025-07-23	13.170	13.250	13.030	13.050	12.694	6,884,306
2025-07-22	13.150	13.380	13.120	13.190	12.830	8,130,200

← NewerPage 5 of 21 · 1,215 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.