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
2025-07-24	13.760	14.110	13.760	14.090	13.989	10,316,094
2025-07-23	14.300	14.470	13.880	13.900	13.801	16,355,826
2025-07-22	14.400	14.770	14.080	14.240	14.138	20,884,031
2025-07-21	14.110	14.580	14.090	14.540	14.436	20,199,293
2025-07-18	14.240	14.480	13.970	13.990	13.890	17,612,066
2025-07-17	13.850	14.310	13.650	14.240	14.138	26,610,634
2025-07-16	14.800	15.000	14.030	14.030	13.930	42,607,837
2025-07-15	16.720	18.440	15.580	15.590	15.479	55,180,845
2025-07-14	16.160	16.760	15.000	16.760	16.640	45,082,996
2025-07-11	15.240	15.240	15.240	15.240	15.131	3,139,098
2025-07-10	12.550	13.850	12.550	13.850	13.751	5,363,065
2025-07-09	12.890	12.890	12.480	12.590	12.500	6,760,290
2025-07-08	12.580	13.090	12.580	12.890	12.798	10,877,845
2025-07-07	12.310	12.800	12.110	12.600	12.510	6,774,810
2025-07-04	12.700	12.960	12.260	12.360	12.272	6,350,010
2025-07-03	12.680	12.700	12.360	12.530	12.441	4,691,265
2025-07-02	12.630	12.870	12.360	12.740	12.649	7,156,088
2025-07-01	12.750	12.750	12.460	12.530	12.441	3,976,160
2025-06-30	12.600	12.970	12.480	12.780	12.689	6,048,132
2025-06-27	12.640	12.820	12.330	12.450	12.361	4,932,975
2025-06-26	12.570	12.850	12.390	12.390	12.302	4,888,142
2025-06-25	12.590	12.650	12.390	12.570	12.480	4,625,961
2025-06-24	12.450	12.580	12.350	12.570	12.480	5,245,396
2025-06-23	12.080	12.550	11.950	12.440	12.351	6,722,846
2025-06-20	11.860	12.580	11.790	12.150	12.063	7,031,892
2025-06-19	12.100	12.120	11.730	11.770	11.686	2,460,651
2025-06-18	11.780	12.060	11.560	11.980	11.894	3,071,208
2025-06-17	11.910	11.960	11.740	11.810	11.726	2,139,420
2025-06-16	11.800	12.070	11.790	11.900	11.815	1,852,360
2025-06-13	12.100	12.160	11.830	11.870	11.785	2,023,210
2025-06-12	12.230	12.260	12.030	12.120	12.033	1,720,740
2025-06-11	12.160	12.330	12.160	12.190	12.103	2,144,120
2025-06-10	12.250	12.300	11.970	12.160	12.073	2,405,360
2025-06-09	12.400	12.400	12.180	12.290	12.202	2,664,650
2025-06-06	12.040	12.360	11.950	12.210	12.123	3,989,337
2025-06-05	12.210	12.230	11.890	11.940	11.855	3,464,860
2025-06-04	12.100	12.450	11.950	12.190	12.103	4,794,108
2025-06-03	11.440	12.400	11.440	12.130	12.043	7,938,519
2025-05-30	11.780	11.800	11.470	11.520	11.438	2,089,960
2025-05-29	11.620	11.810	11.500	11.790	11.706	2,832,421
2025-05-28	11.820	11.820	11.550	11.580	11.497	2,149,310
2025-05-27	11.500	11.850	11.310	11.760	11.676	3,931,023
2025-05-26	11.500	11.670	11.410	11.500	11.418	1,196,370
2025-05-23	11.610	11.740	11.500	11.500	11.418	2,092,480
2025-05-22	11.800	11.900	11.500	11.520	11.438	2,084,758
2025-05-21	11.840	11.900	11.750	11.840	11.755	1,906,760
2025-05-20	11.860	11.900	11.720	11.860	11.775	2,254,039
2025-05-19	11.640	11.830	11.460	11.810	11.726	3,311,990
2025-05-16	11.700	11.860	11.590	11.690	11.607	3,702,490
2025-05-15	11.780	12.000	11.640	11.780	11.696	5,230,673
2025-05-14	11.720	11.800	11.430	11.600	11.517	4,202,107
2025-05-13	11.680	11.680	11.450	11.540	11.458	1,973,751
2025-05-12	11.370	11.530	11.320	11.520	11.438	2,202,890
2025-05-09	11.470	11.500	11.280	11.310	11.229	2,194,481
2025-05-08	11.420	11.540	11.300	11.410	11.329	1,930,140
2025-05-07	11.550	11.560	11.320	11.420	11.338	2,514,918
2025-05-06	11.100	11.450	10.810	11.380	11.299	3,102,965
2025-04-30	10.960	11.090	10.810	10.920	10.842	1,730,000
2025-04-29	10.520	10.970	10.520	10.850	10.773	2,324,460
2025-04-28	10.750	10.800	10.450	10.620	10.544	2,873,929

← NewerPage 6 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.