Chenguang Biotech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.400 | 8.440 | 8.320 | 8.340 | 8.018 | 2,952,300 |
| 2025-01-17 | 8.340 | 8.410 | 8.260 | 8.360 | 8.037 | 2,716,500 |
| 2025-01-16 | 8.330 | 8.450 | 8.290 | 8.350 | 8.028 | 3,139,500 |
| 2025-01-15 | 8.400 | 8.400 | 8.280 | 8.330 | 8.008 | 1,923,600 |
| 2025-01-14 | 8.260 | 8.420 | 8.170 | 8.370 | 8.047 | 4,439,252 |
| 2025-01-13 | 8.100 | 8.210 | 7.940 | 8.180 | 7.864 | 2,905,729 |
| 2025-01-10 | 8.200 | 8.250 | 8.080 | 8.090 | 7.778 | 3,679,123 |
| 2025-01-09 | 8.340 | 8.350 | 8.180 | 8.230 | 7.912 | 4,259,700 |
| 2025-01-08 | 8.440 | 8.450 | 8.150 | 8.310 | 7.989 | 4,504,160 |
| 2025-01-07 | 8.410 | 8.470 | 8.200 | 8.450 | 8.124 | 4,239,708 |
| 2025-01-06 | 8.380 | 8.480 | 8.170 | 8.400 | 8.076 | 4,289,287 |
| 2025-01-03 | 8.740 | 8.790 | 8.360 | 8.380 | 8.056 | 6,184,252 |
| 2025-01-02 | 8.720 | 8.980 | 8.650 | 8.700 | 8.364 | 5,590,076 |
| 2024-12-31 | 8.920 | 9.020 | 8.690 | 8.720 | 8.383 | 4,788,052 |
| 2024-12-30 | 9.080 | 9.090 | 8.850 | 8.940 | 8.595 | 5,037,100 |
| 2024-12-27 | 9.000 | 9.130 | 8.910 | 9.080 | 8.729 | 5,437,904 |
| 2024-12-26 | 8.830 | 9.160 | 8.750 | 8.940 | 8.595 | 5,973,500 |
| 2024-12-25 | 8.830 | 8.860 | 8.610 | 8.800 | 8.460 | 4,613,300 |
| 2024-12-24 | 8.820 | 8.880 | 8.720 | 8.830 | 8.489 | 4,418,611 |
| 2024-12-23 | 9.100 | 9.170 | 8.770 | 8.810 | 8.470 | 7,637,300 |
| 2024-12-20 | 8.970 | 9.270 | 8.960 | 9.100 | 8.749 | 8,122,552 |
| 2024-12-19 | 9.000 | 9.090 | 8.820 | 8.980 | 8.633 | 9,042,495 |
| 2024-12-18 | 9.150 | 9.220 | 8.950 | 9.010 | 8.662 | 9,784,300 |
| 2024-12-17 | 9.570 | 9.570 | 9.090 | 9.130 | 8.777 | 14,368,210 |
| 2024-12-16 | 9.300 | 9.810 | 9.280 | 9.570 | 9.200 | 19,733,415 |
| 2024-12-13 | 9.580 | 9.580 | 9.240 | 9.280 | 8.922 | 12,765,000 |
| 2024-12-12 | 9.290 | 9.600 | 9.230 | 9.580 | 9.210 | 18,163,510 |
| 2024-12-11 | 9.160 | 9.330 | 9.120 | 9.280 | 8.922 | 9,372,439 |
| 2024-12-10 | 9.280 | 9.360 | 9.130 | 9.160 | 8.806 | 11,783,213 |
| 2024-12-09 | 9.130 | 9.230 | 9.030 | 9.100 | 8.749 | 6,853,165 |
| 2024-12-06 | 9.020 | 9.140 | 8.980 | 9.120 | 8.768 | 7,025,023 |
| 2024-12-05 | 9.010 | 9.050 | 8.930 | 9.020 | 8.672 | 4,603,463 |
| 2024-12-04 | 9.100 | 9.200 | 8.960 | 9.020 | 8.672 | 7,393,203 |
| 2024-12-03 | 9.180 | 9.200 | 9.010 | 9.150 | 8.797 | 7,272,100 |
| 2024-12-02 | 9.050 | 9.190 | 9.020 | 9.160 | 8.806 | 9,895,912 |
| 2024-11-29 | 8.880 | 9.210 | 8.870 | 9.050 | 8.701 | 10,904,440 |
| 2024-11-28 | 8.740 | 9.110 | 8.660 | 8.920 | 8.576 | 10,742,700 |
| 2024-11-27 | 8.660 | 8.750 | 8.450 | 8.750 | 8.412 | 4,887,600 |
| 2024-11-26 | 8.620 | 8.730 | 8.590 | 8.700 | 8.364 | 4,661,728 |
| 2024-11-25 | 8.500 | 8.690 | 8.430 | 8.650 | 8.316 | 5,295,452 |
| 2024-11-22 | 8.880 | 8.960 | 8.500 | 8.510 | 8.181 | 9,067,584 |
| 2024-11-21 | 8.980 | 9.020 | 8.830 | 8.960 | 8.614 | 5,761,961 |
| 2024-11-20 | 8.910 | 9.030 | 8.860 | 8.970 | 8.624 | 7,889,233 |
| 2024-11-19 | 8.810 | 8.930 | 8.750 | 8.920 | 8.576 | 7,288,857 |
| 2024-11-18 | 8.860 | 8.970 | 8.710 | 8.830 | 8.489 | 6,302,392 |
| 2024-11-15 | 9.020 | 9.110 | 8.860 | 8.860 | 8.518 | 7,235,900 |
| 2024-11-14 | 9.360 | 9.360 | 9.000 | 9.010 | 8.662 | 8,695,251 |
| 2024-11-13 | 9.320 | 9.410 | 9.110 | 9.330 | 8.970 | 9,059,698 |
| 2024-11-12 | 9.510 | 9.580 | 9.230 | 9.340 | 8.979 | 13,392,456 |
| 2024-11-11 | 9.200 | 9.520 | 9.090 | 9.480 | 9.114 | 15,332,662 |
| 2024-11-08 | 9.660 | 9.670 | 9.250 | 9.290 | 8.931 | 16,260,540 |
| 2024-11-07 | 8.880 | 9.610 | 8.880 | 9.540 | 9.172 | 23,544,556 |
| 2024-11-06 | 9.030 | 9.100 | 8.920 | 8.980 | 8.633 | 11,790,910 |
| 2024-11-05 | 8.870 | 9.050 | 8.820 | 9.040 | 8.691 | 10,106,400 |
| 2024-11-04 | 8.700 | 8.900 | 8.600 | 8.880 | 8.537 | 7,225,096 |
| 2024-11-01 | 8.890 | 8.920 | 8.650 | 8.660 | 8.326 | 8,365,608 |
| 2024-10-31 | 8.920 | 9.060 | 8.840 | 8.890 | 8.547 | 9,600,698 |
| 2024-10-30 | 8.990 | 8.990 | 8.770 | 8.940 | 8.595 | 11,570,553 |
| 2024-10-29 | 9.250 | 9.300 | 8.960 | 9.010 | 8.662 | 18,344,180 |
| 2024-10-28 | 9.040 | 9.270 | 8.980 | 9.270 | 8.912 | 20,380,824 |
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.