Jiangxi Chen Guang New Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.660 | 11.930 | 11.600 | 11.640 | 11.640 | 5,365,000 |
| 2026-10-20 | 11.420 | 12.300 | 11.300 | 11.620 | 11.620 | 8,879,690 |
| 2026-10-19 | 11.280 | 11.450 | 10.970 | 11.380 | 11.380 | 4,660,114 |
| 2026-10-16 | 11.400 | 11.620 | 11.290 | 11.400 | 11.400 | 6,239,767 |
| 2026-10-15 | 11.190 | 11.590 | 11.150 | 11.260 | 11.260 | 6,540,902 |
| 2026-10-14 | 12.250 | 12.250 | 11.500 | 11.500 | 11.500 | 10,562,330 |
| 2026-10-13 | 11.300 | 13.420 | 11.300 | 12.230 | 12.230 | 17,617,032 |
| 2026-10-12 | 13.500 | 13.980 | 12.480 | 12.510 | 12.510 | 24,983,605 |
| 2026-10-09 | 11.830 | 13.060 | 11.800 | 13.060 | 13.060 | 6,071,145 |
| 2026-10-08 | 11.600 | 12.000 | 11.550 | 11.870 | 11.870 | 4,517,186 |
| 2026-09-30 | 11.750 | 12.030 | 11.620 | 11.630 | 11.630 | 4,486,837 |
| 2026-09-29 | 11.700 | 11.950 | 11.400 | 11.730 | 11.730 | 6,218,232 |
| 2026-09-28 | 11.440 | 12.200 | 11.440 | 11.800 | 11.800 | 7,361,128 |
| 2026-09-24 | 11.560 | 11.950 | 11.450 | 11.590 | 11.590 | 3,283,028 |
| 2026-09-23 | 11.450 | 11.670 | 11.310 | 11.560 | 11.560 | 2,816,800 |
| 2026-09-22 | 11.550 | 11.560 | 11.380 | 11.430 | 11.430 | 1,668,018 |
| 2026-09-21 | 11.300 | 11.550 | 11.250 | 11.550 | 11.550 | 2,305,486 |
Page 1 of 1 · 17 trading days
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.