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
2026-01-20	13.730	15.060	13.620	14.780	14.780	25,504,148
2026-01-19	13.450	13.710	13.420	13.700	13.700	5,100,888
2026-01-16	13.770	13.780	13.340	13.500	13.500	5,953,620
2026-01-15	13.600	13.880	13.550	13.750	13.750	4,720,910
2026-01-14	13.700	13.950	13.440	13.670	13.670	9,133,916
2026-01-13	14.180	14.230	13.790	13.820	13.820	8,130,664
2026-01-12	13.950	14.180	13.920	14.170	14.170	9,917,695
2026-01-09	14.000	14.080	13.830	13.950	13.950	9,770,199
2026-01-08	14.600	14.800	14.060	14.110	14.110	11,403,160
2026-01-07	14.110	14.350	13.990	14.170	14.170	7,796,396
2026-01-06	13.720	14.370	13.680	14.110	14.110	11,768,490
2026-01-05	13.580	13.800	13.480	13.680	13.680	4,778,340
2025-12-31	13.660	13.780	13.400	13.520	13.520	4,273,080
2025-12-30	13.730	13.910	13.600	13.660	13.660	4,835,130
2025-12-29	13.940	14.070	13.760	13.880	13.880	5,719,320
2025-12-26	14.070	14.260	13.870	14.010	14.010	9,926,094
2025-12-25	13.700	13.870	13.500	13.820	13.820	6,581,000
2025-12-24	13.730	13.840	13.560	13.690	13.690	4,392,140
2025-12-23	13.480	13.850	13.430	13.690	13.690	7,487,810
2025-12-22	13.610	13.680	13.460	13.490	13.490	4,391,409
2025-12-19	13.390	13.620	13.360	13.550	13.550	5,156,890
2025-12-18	13.200	13.740	13.160	13.360	13.360	5,872,331
2025-12-17	13.120	13.410	12.950	13.370	13.370	6,099,390
2025-12-16	13.500	13.500	12.960	13.070	13.070	6,411,882
2025-12-15	13.430	13.650	13.300	13.510	13.510	6,366,381
2025-12-12	13.710	13.900	13.430	13.440	13.440	8,390,260
2025-12-11	14.180	14.360	13.670	13.680	13.680	10,918,096
2025-12-10	15.140	15.150	14.260	14.300	14.300	14,361,643
2025-12-09	14.950	15.140	14.660	15.110	15.110	8,856,759
2025-12-08	15.010	15.180	14.830	15.000	15.000	9,570,988
2025-12-05	14.550	15.200	14.290	15.060	15.060	13,365,641
2025-12-04	15.200	15.430	14.630	14.670	14.670	16,791,734
2025-12-03	15.850	16.090	15.380	15.540	15.540	15,663,384
2025-12-02	15.880	16.000	15.580	15.700	15.700	15,228,033
2025-12-01	16.450	16.500	15.790	16.050	16.050	23,803,892
2025-11-28	16.000	16.950	15.600	16.180	16.180	38,390,151
2025-11-27	14.500	15.990	14.490	15.990	15.990	23,607,664
2025-11-26	15.260	15.390	14.520	14.540	14.540	25,390,263
2025-11-25	14.800	16.000	14.500	15.660	15.660	35,610,098
2025-11-24	15.350	15.860	15.350	15.350	15.350	8,727,300
2025-11-21	17.060	17.560	17.060	17.060	17.060	9,886,860
2025-11-20	18.000	19.460	17.750	18.950	18.950	55,349,742
2025-11-19	15.600	17.690	15.480	17.690	17.690	39,373,207
2025-11-18	15.880	16.900	15.370	16.080	16.080	34,895,590
2025-11-17	14.660	16.130	14.360	16.130	16.130	22,466,550
2025-11-14	14.890	15.200	14.650	14.660	14.660	17,302,058
2025-11-13	14.250	15.650	14.250	15.050	15.050	26,520,503
2025-11-12	14.700	14.710	14.170	14.230	14.230	10,775,558
2025-11-11	14.320	14.960	14.070	14.700	14.700	17,002,649
2025-11-10	14.360	14.780	14.260	14.300	14.300	20,105,623
2025-11-07	13.500	14.520	13.460	14.260	14.260	20,788,817
2025-11-06	13.580	13.800	13.490	13.540	13.540	6,342,909
2025-11-05	13.420	13.700	13.330	13.680	13.680	7,056,082
2025-11-04	13.290	13.880	13.240	13.540	13.540	11,502,563
2025-11-03	13.310	13.350	13.110	13.280	13.280	3,859,451
2025-10-31	12.890	13.220	12.710	13.210	13.210	6,162,513
2025-10-30	13.250	13.360	13.120	13.180	13.180	4,493,679
2025-10-29	13.400	13.450	13.090	13.240	13.240	5,425,166
2025-10-28	13.250	13.440	13.230	13.400	13.400	5,665,035
2025-10-27	13.230	13.390	13.150	13.340	13.340	5,908,815

← NewerPage 4 of 5 · 243 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.