Chenguang Biotech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.370	11.890	11.320	11.830	11.830	8,947,400
2026-10-16	11.230	11.560	11.190	11.350	11.350	4,017,200
2026-10-15	11.080	11.360	11.020	11.170	11.170	4,357,300
2026-10-14	11.630	11.790	11.210	11.260	11.260	7,875,288
2026-10-13	11.840	11.890	11.550	11.670	11.670	4,822,600
2026-10-12	11.780	12.120	11.630	11.810	11.810	5,446,100
2026-10-09	11.400	11.840	11.290	11.820	11.820	8,104,288
2026-10-08	11.200	11.580	11.150	11.400	11.400	6,727,500
2026-09-30	11.250	11.250	11.130	11.150	11.150	2,241,100
2026-09-29	11.240	11.350	11.080	11.180	11.180	2,502,200
2026-09-28	11.300	11.300	11.120	11.180	11.180	2,315,900
2026-09-24	11.480	11.500	11.200	11.200	11.200	2,671,600
2026-09-23	11.490	11.580	11.360	11.450	11.450	2,410,900
2026-09-22	11.230	11.620	11.130	11.570	11.570	6,139,838
2026-09-21	10.950	11.300	10.900	11.280	11.280	6,243,908
2026-09-18	11.130	11.150	10.880	10.990	10.990	6,335,796
2026-09-17	11.080	11.160	10.960	11.130	11.130	3,591,200
2026-09-16	11.030	11.160	10.950	11.050	11.050	4,659,100
2026-09-15	11.320	11.320	11.050	11.080	11.080	4,328,582
2026-09-14	11.470	11.520	11.150	11.360	11.360	5,720,482
2026-09-11	11.610	11.700	11.370	11.410	11.410	4,836,782
2026-09-10	11.780	11.870	11.540	11.650	11.650	7,565,601
2026-09-09	11.800	12.240	11.700	11.790	11.790	12,415,200
2026-09-08	12.000	12.190	11.730	12.100	12.100	15,290,700
2026-09-07	12.050	12.080	11.860	11.920	11.920	5,731,725
2026-09-04	11.770	12.040	11.710	12.030	12.030	6,290,700
2026-09-03	11.900	12.030	11.740	11.760	11.760	5,428,310
2026-09-02	11.900	11.960	11.690	11.810	11.810	6,934,500
2026-09-01	11.410	12.080	11.400	12.000	12.000	14,529,963
2026-08-31	11.660	11.940	11.450	11.470	11.470	7,899,100
2026-08-28	11.470	11.860	11.340	11.760	11.760	8,867,800
2026-08-27	11.530	11.560	11.330	11.480	11.480	4,728,184
2026-08-26	11.060	11.580	11.000	11.490	11.490	10,699,000
2026-08-25	10.900	11.110	10.680	11.070	11.070	6,100,600
2026-08-24	10.910	11.070	10.880	10.960	10.960	3,446,174
2026-08-21	11.340	11.340	10.920	10.980	10.980	6,473,513
2026-08-20	11.170	11.380	11.050	11.340	11.340	6,773,467
2026-08-19	11.240	11.340	11.030	11.070	11.070	6,125,300
2026-08-18	11.080	11.370	11.060	11.280	11.280	10,187,594
2026-08-17	11.240	11.260	10.850	11.130	11.130	7,308,100
2026-08-14	11.300	11.350	11.070	11.310	11.310	4,636,700
2026-08-13	11.350	11.390	11.110	11.200	11.200	7,120,100
2026-08-12	11.390	11.480	11.270	11.400	11.400	5,405,800
2026-08-11	11.710	11.770	11.370	11.390	11.390	6,386,869
2026-08-10	11.230	11.750	11.180	11.700	11.700	9,748,476
2026-08-07	11.580	11.590	11.160	11.230	11.230	9,036,500
2026-08-06	11.640	11.670	11.430	11.530	11.530	5,047,652
2026-08-05	11.560	11.740	11.400	11.620	11.620	8,664,600
2026-08-04	11.620	11.670	11.510	11.590	11.590	7,483,257
2026-08-03	11.700	11.870	11.500	11.650	11.650	11,799,864
2026-07-31	11.530	11.820	11.500	11.640	11.640	12,536,898
2026-07-30	11.400	12.050	11.300	11.920	11.920	26,569,232
2026-07-29	10.950	11.620	10.950	11.400	11.400	20,990,688
2026-07-28	10.380	11.030	10.310	10.940	10.940	12,736,932
2026-07-27	10.250	10.470	10.150	10.380	10.380	3,529,200
2026-07-24	10.330	10.350	10.010	10.140	10.140	5,557,476
2026-07-23	10.510	10.540	10.210	10.330	10.330	6,941,059
2026-07-22	10.590	10.630	10.390	10.540	10.540	6,718,558
2026-07-21	10.600	10.850	10.430	10.650	10.650	8,642,213
2026-07-20	10.340	10.770	10.290	10.590	10.590	8,743,872

Page 1 of 3 · 121 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.