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
2026-07-21	9.680	9.680	8.920	9.560	9.560	7,781,956
2026-07-20	10.260	10.410	9.480	9.580	9.580	6,271,653
2026-07-17	10.700	10.830	10.150	10.260	10.260	5,364,924
2026-07-16	11.200	11.200	10.630	10.730	10.730	6,354,630
2026-07-15	11.190	11.570	10.950	11.190	11.190	5,141,852
2026-07-14	11.800	11.800	11.150	11.330	11.330	8,380,119
2026-07-13	13.180	13.300	12.040	12.040	12.040	11,381,801
2026-07-10	14.130	14.490	13.380	13.380	13.380	12,180,505
2026-07-09	14.200	14.200	13.650	14.100	14.100	11,179,369
2026-07-08	14.470	14.680	13.990	14.090	14.090	14,418,607
2026-07-07	13.080	14.510	12.910	14.510	14.510	10,318,334
2026-07-06	13.370	14.000	13.180	13.190	13.190	6,798,155
2026-07-03	14.430	14.430	13.450	13.450	13.450	9,197,595
2026-07-02	14.420	14.950	14.000	14.360	14.360	8,253,100
2026-07-01	14.740	15.030	14.480	14.570	14.570	10,505,143
2026-06-30	14.440	14.850	13.800	14.690	14.690	13,782,250
2026-06-29	14.200	14.700	13.790	14.310	14.310	16,815,161
2026-06-26	12.970	14.280	12.600	14.280	14.280	10,948,723
2026-06-25	13.310	13.880	12.760	12.980	12.980	8,220,887
2026-06-24	13.210	13.800	12.980	13.280	13.280	5,365,415
2026-06-23	13.850	13.930	13.420	13.590	13.590	6,634,749
2026-06-22	13.080	14.130	12.780	13.980	13.980	10,947,591
2026-06-18	13.700	13.830	13.100	13.140	13.140	6,430,484
2026-06-17	13.880	14.120	13.650	13.700	13.700	6,530,455
2026-06-16	13.850	14.190	13.340	14.020	14.020	8,826,175
2026-06-15	13.280	13.800	13.200	13.570	13.570	6,610,680
2026-06-12	13.110	13.850	13.110	13.220	13.220	6,493,256
2026-06-11	12.970	13.240	12.820	13.090	13.090	4,754,720
2026-06-10	12.730	13.620	12.730	13.070	13.070	6,094,786
2026-06-09	12.460	13.230	12.080	12.860	12.860	7,286,315
2026-06-08	12.800	12.870	12.080	12.230	12.230	5,150,658
2026-06-05	12.800	13.270	12.260	12.980	12.980	6,258,178
2026-06-04	13.070	13.300	12.730	12.910	12.910	7,584,969
2026-06-03	13.270	14.000	13.100	13.300	13.300	7,199,310
2026-06-02	14.160	14.280	12.910	13.320	13.320	9,771,254
2026-06-01	14.070	14.550	13.820	14.160	14.160	6,957,367
2026-05-29	15.830	15.830	14.250	14.250	14.250	11,678,520
2026-05-28	15.340	16.160	15.340	15.830	15.830	11,717,855
2026-05-27	15.670	15.790	14.910	15.230	15.230	10,564,412
2026-05-26	15.500	16.050	15.230	15.670	15.670	11,948,326
2026-05-25	15.930	16.090	15.670	15.850	15.850	11,418,700
2026-05-22	15.690	16.020	15.320	15.890	15.890	14,099,730
2026-05-21	15.500	16.190	15.320	15.690	15.690	17,317,206
2026-05-20	15.200	15.740	15.160	15.650	15.650	14,984,703
2026-05-19	15.270	15.450	15.030	15.290	15.290	10,573,030
2026-05-18	15.220	15.540	14.950	15.130	15.130	11,942,692
2026-05-15	15.300	15.900	15.000	15.390	15.390	25,200,142
2026-05-14	13.860	15.220	13.860	15.220	15.220	8,175,633
2026-05-13	14.010	14.010	13.800	13.840	13.840	2,868,250
2026-05-12	14.320	14.370	13.850	13.980	13.980	3,255,059
2026-05-11	14.430	14.540	14.140	14.230	14.230	4,274,870
2026-05-08	14.360	14.480	14.230	14.300	14.300	3,944,879
2026-05-07	14.360	14.930	14.290	14.370	14.370	6,263,474
2026-05-06	14.750	14.850	14.220	14.360	14.360	5,819,820
2026-04-30	14.700	15.020	14.500	14.680	14.680	4,968,964
2026-04-29	14.670	15.000	14.510	14.750	14.750	3,692,832
2026-04-28	14.850	15.080	14.680	14.730	14.730	3,981,012
2026-04-27	15.040	15.130	14.810	15.000	15.000	2,765,100
2026-04-24	14.770	15.140	14.640	15.040	15.040	4,057,992
2026-04-23	14.830	14.860	14.640	14.700	14.700	2,925,096

← NewerPage 2 of 3 · 121 trading daysOlder →

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.