Chenguang Biotech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10.950 | 11.170 | 10.660 | 11.090 | 10.662 | 26,140,601 |
| 2025-04-22 | 10.810 | 11.020 | 10.710 | 10.930 | 10.508 | 20,378,000 |
| 2025-04-21 | 10.550 | 10.930 | 10.430 | 10.880 | 10.460 | 21,271,726 |
| 2025-04-18 | 10.510 | 10.740 | 10.490 | 10.610 | 10.200 | 20,009,480 |
| 2025-04-17 | 10.570 | 10.760 | 10.410 | 10.520 | 10.114 | 21,844,423 |
| 2025-04-16 | 10.560 | 10.780 | 10.440 | 10.720 | 10.306 | 29,220,141 |
| 2025-04-15 | 10.870 | 10.990 | 10.460 | 10.570 | 10.162 | 35,278,402 |
| 2025-04-14 | 11.100 | 11.140 | 10.720 | 10.920 | 10.498 | 35,216,761 |
| 2025-04-11 | 11.720 | 11.730 | 10.800 | 10.800 | 10.383 | 60,522,241 |
| 2025-04-10 | 10.600 | 12.200 | 10.600 | 12.050 | 11.585 | 77,613,578 |
| 2025-04-09 | 12.290 | 12.560 | 10.950 | 11.150 | 10.719 | 93,031,523 |
| 2025-04-08 | 10.820 | 11.590 | 10.820 | 11.590 | 11.142 | 49,641,980 |
| 2025-04-07 | 10.170 | 10.800 | 9.190 | 9.660 | 9.287 | 46,620,648 |
| 2025-04-03 | 9.680 | 10.240 | 9.640 | 9.920 | 9.537 | 14,801,296 |
| 2025-04-02 | 9.500 | 10.060 | 9.500 | 9.820 | 9.441 | 14,821,022 |
| 2025-04-01 | 9.330 | 9.640 | 9.330 | 9.530 | 9.162 | 6,119,200 |
| 2025-03-31 | 9.440 | 9.610 | 9.210 | 9.330 | 8.970 | 8,333,304 |
| 2025-03-28 | 9.810 | 9.870 | 9.520 | 9.520 | 9.152 | 7,354,580 |
| 2025-03-27 | 9.670 | 9.930 | 9.500 | 9.870 | 9.489 | 12,331,003 |
| 2025-03-26 | 9.620 | 9.840 | 9.610 | 9.700 | 9.325 | 6,325,400 |
| 2025-03-25 | 9.640 | 9.830 | 9.520 | 9.690 | 9.316 | 9,851,575 |
| 2025-03-24 | 9.600 | 9.770 | 9.360 | 9.610 | 9.239 | 13,107,780 |
| 2025-03-21 | 9.860 | 10.010 | 9.580 | 9.620 | 9.248 | 11,707,683 |
| 2025-03-20 | 9.480 | 10.080 | 9.460 | 9.930 | 9.547 | 23,619,411 |
| 2025-03-19 | 9.620 | 9.640 | 9.340 | 9.420 | 9.056 | 8,968,900 |
| 2025-03-18 | 9.810 | 9.860 | 9.590 | 9.620 | 9.248 | 12,794,336 |
| 2025-03-17 | 9.320 | 10.140 | 9.320 | 9.860 | 9.479 | 23,130,900 |
| 2025-03-14 | 9.360 | 9.390 | 9.150 | 9.340 | 8.979 | 12,608,415 |
| 2025-03-13 | 9.260 | 9.690 | 9.240 | 9.320 | 8.960 | 17,934,050 |
| 2025-03-12 | 8.920 | 9.430 | 8.910 | 9.200 | 8.845 | 15,039,583 |
| 2025-03-11 | 8.620 | 9.080 | 8.580 | 8.940 | 8.595 | 12,030,295 |
| 2025-03-10 | 8.700 | 8.740 | 8.640 | 8.680 | 8.345 | 3,523,176 |
| 2025-03-07 | 8.600 | 8.690 | 8.580 | 8.650 | 8.316 | 4,523,600 |
| 2025-03-06 | 8.610 | 8.640 | 8.550 | 8.640 | 8.306 | 4,146,505 |
| 2025-03-05 | 8.600 | 8.650 | 8.490 | 8.570 | 8.239 | 2,768,748 |
| 2025-03-04 | 8.480 | 8.560 | 8.410 | 8.550 | 8.220 | 3,293,790 |
| 2025-03-03 | 8.390 | 8.550 | 8.390 | 8.470 | 8.143 | 3,695,392 |
| 2025-02-28 | 8.600 | 8.620 | 8.370 | 8.380 | 8.056 | 5,289,700 |
| 2025-02-27 | 8.640 | 8.710 | 8.520 | 8.610 | 8.277 | 4,974,641 |
| 2025-02-26 | 8.570 | 8.680 | 8.540 | 8.660 | 8.326 | 4,556,584 |
| 2025-02-25 | 8.600 | 8.670 | 8.530 | 8.550 | 8.220 | 6,629,114 |
| 2025-02-24 | 8.700 | 8.920 | 8.680 | 8.730 | 8.393 | 9,888,181 |
| 2025-02-21 | 8.600 | 8.650 | 8.460 | 8.550 | 8.220 | 4,636,934 |
| 2025-02-20 | 8.520 | 8.730 | 8.420 | 8.600 | 8.268 | 4,003,520 |
| 2025-02-19 | 8.400 | 8.500 | 8.400 | 8.480 | 8.153 | 3,517,505 |
| 2025-02-18 | 8.620 | 8.650 | 8.420 | 8.430 | 8.104 | 3,852,657 |
| 2025-02-17 | 8.580 | 8.650 | 8.500 | 8.620 | 8.287 | 5,086,670 |
| 2025-02-14 | 8.580 | 8.640 | 8.510 | 8.540 | 8.210 | 3,158,885 |
| 2025-02-13 | 8.650 | 8.670 | 8.590 | 8.610 | 8.277 | 3,478,756 |
| 2025-02-12 | 8.650 | 8.660 | 8.540 | 8.640 | 8.306 | 3,146,240 |
| 2025-02-11 | 8.630 | 8.670 | 8.520 | 8.650 | 8.316 | 4,000,681 |
| 2025-02-10 | 8.400 | 8.630 | 8.390 | 8.630 | 8.297 | 5,764,300 |
| 2025-02-07 | 8.310 | 8.470 | 8.290 | 8.380 | 8.056 | 4,804,256 |
| 2025-02-06 | 8.290 | 8.330 | 8.210 | 8.300 | 7.979 | 3,960,500 |
| 2025-02-05 | 8.400 | 8.420 | 8.240 | 8.280 | 7.960 | 3,306,300 |
| 2025-01-27 | 8.340 | 8.490 | 8.310 | 8.340 | 8.018 | 3,595,436 |
| 2025-01-24 | 8.330 | 8.360 | 8.240 | 8.340 | 8.018 | 3,066,940 |
| 2025-01-23 | 8.340 | 8.440 | 8.280 | 8.330 | 8.008 | 3,954,800 |
| 2025-01-22 | 8.270 | 8.440 | 8.220 | 8.260 | 7.941 | 4,219,875 |
| 2025-01-21 | 8.370 | 8.370 | 8.160 | 8.240 | 7.922 | 3,499,112 |
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.