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
2025-10-24	13.540	13.540	13.100	13.230	13.230	7,225,416
2025-10-23	13.340	13.550	13.210	13.510	13.510	9,064,745
2025-10-22	13.340	13.450	13.240	13.410	13.410	9,072,893
2025-10-21	13.660	13.670	13.330	13.380	13.380	15,650,710
2025-10-20	12.480	13.670	12.480	13.670	13.670	9,780,649
2025-10-17	12.640	12.820	12.390	12.430	12.430	2,535,327
2025-10-16	12.790	12.800	12.600	12.630	12.630	2,059,660
2025-10-15	12.600	12.850	12.590	12.760	12.760	2,953,609
2025-10-14	12.800	12.890	12.500	12.600	12.600	3,381,658
2025-10-13	12.400	12.780	12.120	12.760	12.760	3,413,520
2025-10-10	12.650	12.790	12.620	12.700	12.700	2,437,841
2025-10-09	12.620	12.730	12.570	12.700	12.700	3,036,292
2025-09-30	12.650	12.710	12.590	12.630	12.630	2,052,208
2025-09-29	12.430	12.650	12.280	12.630	12.630	3,042,205
2025-09-26	12.330	12.580	12.330	12.430	12.430	2,133,110
2025-09-25	12.590	12.690	12.390	12.410	12.410	2,572,580
2025-09-24	12.270	12.620	12.230	12.590	12.590	3,936,673
2025-09-23	12.630	12.630	12.030	12.300	12.300	4,785,029
2025-09-22	12.700	12.710	12.400	12.580	12.580	3,299,489
2025-09-19	12.830	12.930	12.500	12.660	12.660	5,541,130
2025-09-18	13.100	13.130	12.690	12.790	12.790	4,995,949
2025-09-17	13.300	13.300	13.030	13.080	13.080	4,887,559
2025-09-16	13.370	13.370	13.090	13.280	13.280	3,695,957
2025-09-15	13.470	13.520	13.240	13.270	13.270	2,814,619
2025-09-12	13.520	13.600	13.370	13.420	13.420	4,085,228
2025-09-11	13.530	13.540	13.380	13.510	13.510	4,054,313
2025-09-10	13.800	13.830	13.490	13.580	13.580	4,880,018
2025-09-09	13.770	14.000	13.690	13.800	13.800	7,328,275
2025-09-08	13.600	13.790	13.500	13.770	13.770	7,677,840
2025-09-05	13.130	13.520	12.890	13.510	13.510	8,507,430
2025-09-04	12.870	13.020	12.650	12.840	12.840	3,754,948
2025-09-03	13.130	13.180	12.710	12.800	12.800	3,393,715
2025-09-02	13.330	13.330	12.910	13.060	13.060	4,516,332
2025-09-01	13.070	13.320	13.030	13.200	13.200	3,274,913
2025-08-29	13.180	13.190	13.000	13.070	13.070	4,303,541
2025-08-28	13.200	13.400	12.680	13.130	13.130	5,811,953
2025-08-27	13.740	13.760	13.210	13.240	13.240	6,059,896
2025-08-26	13.700	13.820	13.570	13.740	13.740	4,177,499
2025-08-25	13.790	13.870	13.630	13.710	13.710	4,982,648
2025-08-22	13.850	13.850	13.660	13.770	13.770	3,646,762
2025-08-21	13.850	13.920	13.750	13.810	13.810	4,304,378
2025-08-20	13.750	13.850	13.680	13.840	13.840	4,459,757
2025-08-19	13.590	13.780	13.550	13.750	13.750	5,363,342
2025-08-18	13.560	13.640	13.500	13.590	13.590	5,533,876
2025-08-15	13.170	13.560	13.150	13.560	13.560	4,602,888
2025-08-14	13.500	13.550	13.210	13.210	13.210	4,743,266
2025-08-13	13.610	13.650	13.470	13.530	13.530	3,596,180
2025-08-12	13.710	13.750	13.460	13.620	13.620	4,559,969
2025-08-11	13.590	13.740	13.450	13.710	13.710	4,907,024
2025-08-08	13.430	13.780	13.410	13.590	13.590	6,775,811
2025-08-07	13.530	13.580	13.420	13.490	13.490	3,308,877
2025-08-06	13.600	13.600	13.430	13.530	13.530	3,448,969
2025-08-05	13.500	13.630	13.480	13.530	13.530	3,695,308
2025-08-04	13.360	13.500	13.290	13.480	13.480	3,321,704
2025-08-01	13.310	13.670	13.310	13.490	13.490	4,011,369
2025-07-31	13.610	13.710	13.300	13.350	13.350	4,944,182
2025-07-30	13.810	13.910	13.500	13.660	13.660	5,514,240
2025-07-29	13.900	13.910	13.570	13.860	13.860	6,284,157
2025-07-28	13.850	13.950	13.790	13.900	13.900	5,061,570
2025-07-25	14.100	14.200	13.970	14.000	13.900	6,652,290

← NewerPage 5 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.