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
2026-04-22	14.950	15.070	14.800	14.820	14.820	3,337,273
2026-04-21	15.220	15.220	14.850	14.980	14.980	2,969,671
2026-04-20	15.020	15.210	14.840	15.160	15.160	4,606,032
2026-04-17	15.000	15.040	14.740	14.840	14.840	2,832,110
2026-04-16	15.150	15.150	14.540	14.950	14.950	4,602,146
2026-04-15	15.280	15.460	14.800	15.150	15.150	5,092,958
2026-04-14	15.080	15.180	14.910	15.080	15.080	2,937,893
2026-04-13	14.910	15.180	14.700	15.080	15.080	4,028,539
2026-04-10	14.750	15.020	14.680	14.790	14.790	3,872,163
2026-04-09	14.510	14.840	14.420	14.760	14.760	5,017,986
2026-04-08	14.700	14.760	14.470	14.640	14.640	5,874,657
2026-04-07	13.690	14.840	13.690	14.620	14.620	7,292,235
2026-04-03	14.120	14.130	13.500	13.650	13.650	3,436,401
2026-04-02	14.330	14.400	13.850	14.020	14.020	2,800,600
2026-04-01	14.200	14.470	14.140	14.250	14.250	3,145,710
2026-03-31	14.380	14.440	13.950	13.980	13.980	3,363,390
2026-03-30	14.160	14.470	14.070	14.350	14.350	3,474,320
2026-03-27	13.890	14.580	13.890	14.400	14.400	4,960,790
2026-03-26	14.600	14.680	13.970	14.030	14.030	5,148,694
2026-03-25	13.800	14.670	13.800	14.570	14.570	6,632,278
2026-03-24	13.630	13.860	13.190	13.830	13.830	5,558,519
2026-03-23	13.800	14.070	13.250	13.270	13.270	6,734,642
2026-03-20	14.720	14.800	14.010	14.020	14.020	6,703,390
2026-03-19	15.500	15.550	14.580	14.720	14.720	8,072,420
2026-03-18	15.440	15.770	15.080	15.650	15.650	6,364,046
2026-03-17	15.860	16.200	15.300	15.320	15.320	7,844,182
2026-03-16	16.220	16.270	15.810	15.950	15.950	6,566,144
2026-03-13	16.450	16.470	15.980	16.040	16.040	8,617,361
2026-03-12	16.820	16.820	16.100	16.350	16.350	15,015,947
2026-03-11	16.410	16.880	16.250	16.820	16.820	18,544,179
2026-03-10	16.380	16.650	16.150	16.470	16.470	11,896,033
2026-03-09	16.500	16.580	15.930	16.280	16.280	12,791,094
2026-03-06	15.000	16.640	14.950	16.640	16.640	13,648,775
2026-03-05	15.590	15.590	15.000	15.130	15.130	5,975,360
2026-03-04	15.070	15.680	15.000	15.310	15.310	6,081,185
2026-03-03	15.680	16.060	15.280	15.350	15.350	9,665,545
2026-03-02	15.940	16.080	15.470	15.770	15.770	7,372,060
2026-02-27	16.100	16.300	15.980	16.160	16.160	6,713,787
2026-02-26	16.270	16.470	16.020	16.230	16.230	11,995,915
2026-02-25	15.570	17.060	15.570	16.280	16.280	18,855,554
2026-02-24	15.130	15.610	15.100	15.510	15.510	7,243,630
2026-02-13	15.060	15.270	14.810	14.980	14.980	4,907,140
2026-02-12	15.150	15.290	14.920	15.090	15.090	5,071,916
2026-02-11	15.300	15.490	15.080	15.280	15.280	4,866,323
2026-02-10	15.460	15.700	15.290	15.340	15.340	5,398,437
2026-02-09	15.000	15.650	15.000	15.530	15.530	8,880,496
2026-02-06	14.600	15.170	14.420	14.950	14.950	6,236,751
2026-02-05	15.100	15.700	14.700	14.740	14.740	7,721,649
2026-02-04	14.980	15.110	14.700	14.990	14.990	6,005,700
2026-02-03	14.340	15.040	14.230	14.910	14.910	8,625,174
2026-02-02	14.820	14.950	14.200	14.270	14.270	9,198,519
2026-01-30	14.990	15.460	14.610	15.080	15.080	11,979,136
2026-01-29	15.550	15.940	15.180	15.200	15.200	14,946,541
2026-01-28	15.060	15.990	14.960	15.700	15.700	16,185,783
2026-01-27	15.400	15.630	14.720	15.050	15.050	12,032,588
2026-01-26	15.000	15.250	14.740	15.170	15.170	14,282,633
2026-01-23	14.420	14.990	14.410	14.840	14.840	10,930,588
2026-01-22	14.270	14.480	14.180	14.400	14.400	8,720,892
2026-01-21	14.500	14.610	14.070	14.300	14.300	15,927,526
2026-01-20	13.730	15.060	13.620	14.780	14.780	25,504,148

← NewerPage 3 of 21 · 1,212 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.