Chenguang Biotech Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.430 | 9.570 | 9.230 | 9.450 | 9.085 | 18,995,454 |
| 2024-10-24 | 9.380 | 9.980 | 9.380 | 9.610 | 9.239 | 26,683,636 |
| 2024-10-23 | 9.150 | 9.460 | 9.020 | 9.330 | 8.970 | 18,895,523 |
| 2024-10-22 | 8.830 | 9.420 | 8.740 | 9.190 | 8.835 | 26,431,015 |
| 2024-10-21 | 8.600 | 8.720 | 8.480 | 8.680 | 8.345 | 12,561,002 |
| 2024-10-18 | 8.340 | 8.740 | 8.250 | 8.620 | 8.287 | 15,963,897 |
| 2024-10-17 | 8.530 | 8.680 | 8.340 | 8.340 | 8.018 | 8,196,036 |
| 2024-10-16 | 8.600 | 8.750 | 8.440 | 8.530 | 8.201 | 8,527,585 |
| 2024-10-15 | 8.880 | 8.990 | 8.660 | 8.680 | 8.345 | 8,037,155 |
| 2024-10-14 | 8.910 | 9.020 | 8.670 | 8.960 | 8.614 | 9,522,200 |
| 2024-10-11 | 9.030 | 9.240 | 8.790 | 8.910 | 8.566 | 9,738,196 |
| 2024-10-10 | 9.160 | 9.450 | 9.020 | 9.100 | 8.749 | 11,939,051 |
| 2024-10-09 | 9.800 | 9.800 | 8.850 | 8.960 | 8.614 | 19,259,387 |
| 2024-10-08 | 10.980 | 11.180 | 9.660 | 10.200 | 9.806 | 31,324,896 |
| 2024-09-30 | 8.790 | 9.530 | 8.560 | 9.450 | 9.085 | 27,343,022 |
| 2024-09-27 | 8.110 | 8.520 | 8.110 | 8.380 | 8.056 | 13,128,042 |
| 2024-09-26 | 7.720 | 7.970 | 7.650 | 7.970 | 7.662 | 9,344,452 |
| 2024-09-25 | 7.710 | 7.900 | 7.650 | 7.730 | 7.431 | 11,467,881 |
| 2024-09-24 | 7.210 | 7.650 | 7.210 | 7.640 | 7.345 | 12,620,993 |
| 2024-09-23 | 7.140 | 7.220 | 7.100 | 7.170 | 6.893 | 4,813,881 |
| 2024-09-20 | 7.320 | 7.320 | 7.070 | 7.100 | 6.826 | 7,487,400 |
| 2024-09-19 | 7.080 | 7.430 | 7.080 | 7.310 | 7.028 | 9,156,464 |
| 2024-09-18 | 7.330 | 7.330 | 6.960 | 7.080 | 6.807 | 7,574,096 |
| 2024-09-13 | 7.290 | 7.580 | 7.290 | 7.340 | 7.057 | 11,148,866 |
| 2024-09-12 | 7.210 | 7.760 | 7.140 | 7.380 | 7.095 | 15,743,212 |
| 2024-09-11 | 7.010 | 7.050 | 6.910 | 7.000 | 6.730 | 2,761,352 |
| 2024-09-10 | 7.070 | 7.110 | 6.930 | 7.020 | 6.749 | 3,819,152 |
| 2024-09-09 | 7.110 | 7.120 | 7.010 | 7.040 | 6.768 | 3,502,805 |
| 2024-09-06 | 7.320 | 7.330 | 7.100 | 7.140 | 6.864 | 3,509,300 |
| 2024-09-05 | 7.290 | 7.350 | 7.230 | 7.310 | 7.028 | 1,833,800 |
| 2024-09-04 | 7.300 | 7.400 | 7.240 | 7.260 | 6.980 | 2,657,701 |
| 2024-09-03 | 7.320 | 7.460 | 7.260 | 7.320 | 7.037 | 3,033,500 |
| 2024-09-02 | 7.460 | 7.520 | 7.320 | 7.350 | 7.066 | 3,718,781 |
| 2024-08-30 | 7.400 | 7.620 | 7.270 | 7.520 | 7.230 | 5,121,881 |
| 2024-08-29 | 7.230 | 7.400 | 7.170 | 7.360 | 7.076 | 5,102,500 |
| 2024-08-28 | 7.150 | 7.340 | 7.080 | 7.270 | 6.989 | 5,955,612 |
| 2024-08-27 | 7.070 | 7.220 | 6.990 | 7.160 | 6.884 | 7,530,932 |
| 2024-08-26 | 7.220 | 7.280 | 7.040 | 7.060 | 6.787 | 6,235,386 |
| 2024-08-23 | 7.170 | 7.240 | 7.130 | 7.240 | 6.960 | 2,615,400 |
| 2024-08-22 | 7.300 | 7.370 | 7.150 | 7.200 | 6.922 | 2,481,200 |
| 2024-08-21 | 7.300 | 7.390 | 7.250 | 7.260 | 6.980 | 2,402,700 |
| 2024-08-20 | 7.600 | 7.600 | 7.300 | 7.340 | 7.057 | 3,822,000 |
| 2024-08-19 | 7.680 | 7.750 | 7.530 | 7.570 | 7.278 | 4,894,100 |
| 2024-08-16 | 7.890 | 7.960 | 7.750 | 7.760 | 7.460 | 5,456,100 |
| 2024-08-15 | 7.820 | 8.380 | 7.720 | 7.990 | 7.681 | 6,101,300 |
| 2024-08-14 | 7.990 | 7.990 | 7.800 | 7.820 | 7.518 | 2,054,100 |
| 2024-08-13 | 7.950 | 7.950 | 7.800 | 7.950 | 7.643 | 1,633,100 |
| 2024-08-12 | 7.960 | 8.000 | 7.910 | 7.920 | 7.614 | 1,343,212 |
| 2024-08-09 | 8.130 | 8.140 | 7.940 | 7.950 | 7.643 | 3,184,100 |
| 2024-08-08 | 7.940 | 8.180 | 7.940 | 8.120 | 7.806 | 3,831,400 |
| 2024-08-07 | 8.090 | 8.110 | 7.960 | 8.000 | 7.691 | 2,428,300 |
| 2024-08-06 | 7.990 | 8.090 | 7.950 | 8.090 | 7.778 | 3,080,400 |
| 2024-08-05 | 7.920 | 8.110 | 7.850 | 7.850 | 7.547 | 2,925,700 |
| 2024-08-02 | 7.990 | 8.150 | 7.960 | 8.000 | 7.691 | 2,510,800 |
| 2024-08-01 | 8.120 | 8.150 | 7.980 | 8.000 | 7.691 | 2,151,400 |
| 2024-07-31 | 7.720 | 8.080 | 7.650 | 8.060 | 7.749 | 3,672,700 |
| 2024-07-30 | 7.660 | 7.730 | 7.610 | 7.700 | 7.403 | 2,024,151 |
| 2024-07-29 | 7.980 | 7.980 | 7.540 | 7.670 | 7.374 | 4,923,675 |
| 2024-07-26 | 7.980 | 8.080 | 7.930 | 7.980 | 7.672 | 2,194,800 |
| 2024-07-25 | 7.910 | 8.050 | 7.870 | 8.000 | 7.691 | 1,869,700 |
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.