Jiangxi Chen Guang New Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.660	11.930	11.600	11.640	11.640	5,365,000
2026-10-20	11.420	12.300	11.300	11.620	11.620	8,879,690
2026-10-19	11.280	11.450	10.970	11.380	11.380	4,660,114
2026-10-16	11.400	11.620	11.290	11.400	11.400	6,239,767
2026-10-15	11.190	11.590	11.150	11.260	11.260	6,540,902
2026-10-14	12.250	12.250	11.500	11.500	11.500	10,562,330
2026-10-13	11.300	13.420	11.300	12.230	12.230	17,617,032
2026-10-12	13.500	13.980	12.480	12.510	12.510	24,983,605
2026-10-09	11.830	13.060	11.800	13.060	13.060	6,071,145
2026-10-08	11.600	12.000	11.550	11.870	11.870	4,517,186
2026-09-30	11.750	12.030	11.620	11.630	11.630	4,486,837
2026-09-29	11.700	11.950	11.400	11.730	11.730	6,218,232
2026-09-28	11.440	12.200	11.440	11.800	11.800	7,361,128
2026-09-24	11.560	11.950	11.450	11.590	11.590	3,283,028
2026-09-23	11.450	11.670	11.310	11.560	11.560	2,816,800
2026-09-22	11.550	11.560	11.380	11.430	11.430	1,668,018
2026-09-21	11.300	11.550	11.250	11.550	11.550	2,305,486
2026-09-18	11.350	11.480	11.260	11.300	11.300	1,788,508
2026-09-17	11.570	11.570	11.280	11.330	11.330	2,246,100
2026-09-16	11.030	11.530	10.910	11.500	11.500	3,592,190
2026-09-15	11.240	11.280	11.030	11.030	11.030	1,836,100
2026-09-14	11.180	11.430	11.080	11.240	11.240	2,135,750
2026-09-11	11.300	11.370	11.010	11.180	11.180	2,642,010
2026-09-10	11.580	11.740	11.350	11.460	11.460	2,156,850
2026-09-09	11.610	11.830	11.560	11.670	11.670	2,939,000
2026-09-08	11.310	11.680	11.310	11.610	11.610	3,257,833
2026-09-07	11.260	11.480	11.200	11.320	11.320	2,720,413
2026-09-04	11.590	11.720	11.260	11.300	11.300	5,042,870
2026-09-03	11.500	11.780	11.310	11.540	11.540	7,579,316
2026-09-02	11.130	11.680	10.990	11.520	11.520	6,019,903
2026-09-01	11.260	11.380	11.090	11.120	11.120	2,674,263
2026-08-31	11.050	11.280	11.050	11.260	11.260	2,239,250
2026-08-28	11.000	11.210	10.930	11.170	11.170	3,220,540
2026-08-27	10.690	10.990	10.670	10.980	10.980	3,382,680
2026-08-26	10.790	10.900	10.640	10.780	10.780	2,283,350
2026-08-25	10.630	10.790	10.500	10.750	10.750	2,901,390
2026-08-24	10.830	11.090	10.560	10.710	10.710	2,610,950
2026-08-21	10.550	10.840	10.510	10.800	10.800	2,403,358
2026-08-20	10.880	10.880	10.630	10.670	10.670	2,479,330
2026-08-19	11.110	11.300	10.720	10.750	10.750	3,771,099
2026-08-18	11.080	11.220	10.960	11.110	11.110	3,264,900
2026-08-17	10.830	11.120	10.730	11.090	11.090	2,989,152
2026-08-14	10.790	10.880	10.610	10.760	10.760	3,289,619
2026-08-13	11.140	11.140	10.740	10.740	10.740	3,217,280
2026-08-12	10.890	11.050	10.780	11.030	11.030	2,553,450
2026-08-11	10.890	10.990	10.720	10.890	10.890	2,543,513
2026-08-10	10.770	11.030	10.620	10.990	10.990	3,727,350
2026-08-07	10.750	11.080	10.500	10.750	10.750	4,616,638
2026-08-06	10.350	10.840	10.340	10.840	10.840	5,488,298
2026-08-05	10.180	10.490	10.180	10.420	10.420	3,405,916
2026-08-04	10.150	10.280	10.060	10.220	10.220	3,871,652
2026-08-03	9.930	10.180	9.880	10.150	10.150	3,753,557
2026-07-31	9.900	10.050	9.850	9.910	9.910	3,299,759
2026-07-30	9.860	10.070	9.740	9.810	9.810	3,998,520
2026-07-29	9.890	9.970	9.670	9.950	9.950	3,941,614
2026-07-28	9.700	10.030	9.690	9.770	9.770	4,405,808
2026-07-27	9.350	9.800	9.350	9.790	9.790	4,308,950
2026-07-24	9.560	9.560	9.250	9.360	9.360	3,239,937
2026-07-23	9.220	9.590	9.220	9.570	9.570	4,356,058
2026-07-22	9.500	9.600	9.190	9.250	9.250	5,661,317

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-28	0.1000 CNY
2024-06-27	0.1000 CNY
2023-06-02	0.5200 CNY
2022-06-08	0.6500 CNY
2021-05-20	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.