Jiangxi Chenguang New Materials Company Limited (605399.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.22 | 13.37 | 12.90 | 12.97 | 12.97 | 3,152,010 |
| 09 May 2024 | 13.19 | 13.54 | 13.19 | 13.30 | 13.30 | 4,575,292 |
| 08 May 2024 | 13.48 | 13.57 | 13.14 | 13.19 | 13.19 | 5,665,417 |
| 07 May 2024 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 6,291,269 |
| 06 May 2024 | 12.62 | 13.08 | 12.56 | 13.04 | 13.04 | 6,612,742 |
| 30 Apr 2024 | 12.53 | 12.63 | 12.22 | 12.43 | 12.43 | 4,606,085 |
| 29 Apr 2024 | 11.93 | 12.43 | 11.86 | 12.42 | 12.42 | 5,860,751 |
| 26 Apr 2024 | 12.03 | 12.13 | 11.71 | 11.94 | 11.94 | 4,704,429 |
| 25 Apr 2024 | 11.81 | 12.39 | 11.81 | 12.01 | 12.01 | 4,653,156 |
| 24 Apr 2024 | 11.95 | 12.03 | 11.78 | 11.97 | 11.97 | 3,256,908 |
| 23 Apr 2024 | 11.71 | 11.99 | 11.70 | 11.95 | 11.95 | 3,329,783 |
| 22 Apr 2024 | 12.15 | 12.15 | 11.67 | 11.83 | 11.83 | 5,146,504 |
| 19 Apr 2024 | 12.06 | 12.25 | 11.54 | 12.24 | 12.24 | 6,581,104 |
| 18 Apr 2024 | 12.90 | 12.90 | 12.18 | 12.27 | 12.27 | 8,289,787 |
| 17 Apr 2024 | 12.50 | 13.23 | 12.30 | 12.88 | 12.88 | 7,722,757 |
| 16 Apr 2024 | 13.56 | 13.60 | 12.64 | 12.64 | 12.64 | 10,178,056 |
| 15 Apr 2024 | 13.58 | 14.32 | 12.86 | 14.04 | 14.04 | 10,626,351 |
| 12 Apr 2024 | 14.60 | 14.62 | 13.74 | 13.84 | 13.84 | 12,583,309 |
| 11 Apr 2024 | 14.17 | 15.54 | 13.87 | 14.92 | 14.92 | 17,756,014 |
| 10 Apr 2024 | 14.20 | 14.82 | 13.88 | 14.49 | 14.49 | 23,679,644 |
| 09 Apr 2024 | 12.99 | 14.12 | 12.99 | 14.12 | 14.12 | 8,281,458 |
| 08 Apr 2024 | 13.32 | 13.44 | 12.84 | 12.84 | 12.84 | 5,307,573 |
| 03 Apr 2024 | 13.60 | 13.73 | 13.40 | 13.46 | 13.46 | 5,886,849 |
| 02 Apr 2024 | 13.42 | 13.93 | 13.30 | 13.74 | 13.74 | 9,812,815 |
| 01 Apr 2024 | 12.90 | 14.22 | 12.90 | 13.64 | 13.64 | 12,100,201 |
| 29 Mar 2024 | 12.86 | 13.13 | 12.66 | 12.93 | 12.93 | 2,378,930 |
| 28 Mar 2024 | 12.50 | 13.00 | 12.50 | 12.76 | 12.76 | 4,390,468 |
| 27 Mar 2024 | 13.12 | 13.18 | 12.59 | 12.62 | 12.62 | 4,459,765 |
| 26 Mar 2024 | 12.80 | 13.13 | 12.53 | 13.13 | 13.13 | 5,405,307 |
| 25 Mar 2024 | 13.53 | 13.69 | 12.72 | 12.83 | 12.83 | 6,644,173 |
| 22 Mar 2024 | 13.47 | 13.63 | 13.31 | 13.55 | 13.55 | 6,998,062 |
| 21 Mar 2024 | 13.67 | 13.72 | 13.28 | 13.47 | 13.47 | 7,713,856 |
| 20 Mar 2024 | 13.76 | 13.96 | 13.57 | 13.68 | 13.68 | 8,190,654 |
| 19 Mar 2024 | 14.05 | 14.28 | 13.68 | 13.71 | 13.71 | 13,649,658 |
| 18 Mar 2024 | 13.74 | 14.60 | 13.55 | 14.20 | 14.20 | 21,290,185 |
| 15 Mar 2024 | 12.35 | 13.39 | 12.27 | 13.39 | 13.39 | 10,131,140 |
| 14 Mar 2024 | 12.10 | 12.26 | 11.85 | 12.17 | 12.17 | 4,425,548 |
| 13 Mar 2024 | 12.42 | 12.43 | 12.09 | 12.20 | 12.20 | 5,222,485 |
| 12 Mar 2024 | 11.95 | 12.44 | 11.90 | 12.40 | 12.40 | 7,639,313 |
| 11 Mar 2024 | 11.70 | 12.01 | 11.63 | 11.96 | 11.96 | 5,643,879 |
| 08 Mar 2024 | 11.53 | 11.82 | 11.40 | 11.61 | 11.61 | 3,728,355 |
| 07 Mar 2024 | 11.74 | 11.84 | 11.47 | 11.47 | 11.47 | 3,755,014 |
| 06 Mar 2024 | 11.40 | 11.92 | 11.40 | 11.75 | 11.75 | 4,015,192 |
| 05 Mar 2024 | 11.67 | 11.82 | 11.50 | 11.54 | 11.54 | 4,316,501 |
| 04 Mar 2024 | 11.92 | 12.10 | 11.60 | 11.81 | 11.81 | 6,027,729 |
| 01 Mar 2024 | 11.88 | 12.20 | 11.87 | 12.04 | 12.04 | 8,821,964 |
| 29 Feb 2024 | 11.11 | 11.70 | 11.02 | 11.68 | 11.68 | 7,119,806 |
| 28 Feb 2024 | 12.17 | 12.42 | 11.11 | 11.15 | 11.15 | 10,724,668 |
| 27 Feb 2024 | 11.51 | 12.00 | 11.51 | 12.00 | 12.00 | 7,212,991 |
| 26 Feb 2024 | 11.62 | 11.95 | 11.46 | 11.63 | 11.63 | 8,298,897 |
| 23 Feb 2024 | 11.18 | 11.62 | 11.02 | 11.61 | 11.61 | 9,009,405 |
| 22 Feb 2024 | 10.95 | 11.18 | 10.88 | 11.18 | 11.18 | 7,335,204 |
| 21 Feb 2024 | 10.70 | 11.26 | 10.62 | 10.96 | 10.96 | 10,204,793 |
| 20 Feb 2024 | 10.64 | 10.96 | 10.41 | 10.83 | 10.83 | 8,142,398 |
| 19 Feb 2024 | 10.40 | 10.85 | 10.17 | 10.85 | 10.85 | 10,417,607 |
| 08 Feb 2024 | 9.89 | 10.59 | 9.09 | 10.47 | 10.47 | 13,414,926 |
| 07 Feb 2024 | 10.44 | 10.67 | 9.66 | 9.89 | 9.89 | 14,771,720 |
| 06 Feb 2024 | 8.99 | 10.11 | 8.87 | 10.11 | 10.11 | 8,467,576 |
| 05 Feb 2024 | 10.06 | 10.06 | 9.19 | 9.19 | 9.19 | 7,895,114 |
| 02 Feb 2024 | 10.78 | 10.97 | 9.85 | 10.21 | 10.21 | 9,568,996 |
| 01 Feb 2024 | 10.62 | 11.16 | 10.62 | 10.83 | 10.83 | 8,456,086 |
| 31 Jan 2024 | 11.79 | 11.92 | 10.80 | 10.92 | 10.92 | 12,148,436 |
| 30 Jan 2024 | 12.39 | 12.68 | 11.92 | 11.93 | 11.93 | 14,625,719 |
| 29 Jan 2024 | 14.35 | 14.49 | 13.24 | 13.24 | 13.24 | 13,889,028 |
| 26 Jan 2024 | 15.54 | 15.66 | 14.55 | 14.71 | 14.71 | 18,416,103 |
| 25 Jan 2024 | 15.88 | 16.25 | 14.90 | 15.65 | 15.65 | 23,900,434 |
| 24 Jan 2024 | 16.61 | 16.79 | 15.42 | 16.15 | 16.15 | 31,628,537 |
| 23 Jan 2024 | 15.02 | 18.23 | 15.02 | 17.10 | 17.10 | 38,397,762 |
| 22 Jan 2024 | 16.80 | 19.20 | 16.69 | 16.69 | 16.69 | 37,497,600 |
| 19 Jan 2024 | 18.01 | 18.54 | 18.01 | 18.54 | 18.54 | 14,024,718 |
| 18 Jan 2024 | 16.00 | 16.85 | 14.17 | 16.85 | 16.85 | 30,181,007 |
| 17 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 2,679,119 |
| 16 Jan 2024 | 12.67 | 13.93 | 12.54 | 13.93 | 13.93 | 2,607,460 |
| 15 Jan 2024 | 12.70 | 12.83 | 12.56 | 12.66 | 12.66 | 1,941,638 |
| 12 Jan 2024 | 12.83 | 13.17 | 12.78 | 12.84 | 12.84 | 2,203,821 |
| 11 Jan 2024 | 12.51 | 12.95 | 12.44 | 12.87 | 12.87 | 2,362,679 |
| 10 Jan 2024 | 12.45 | 12.78 | 12.29 | 12.51 | 12.51 | 1,940,142 |
| 09 Jan 2024 | 12.63 | 12.86 | 12.38 | 12.48 | 12.48 | 2,020,739 |
| 08 Jan 2024 | 12.88 | 13.02 | 12.57 | 12.57 | 12.57 | 1,974,605 |
| 05 Jan 2024 | 13.17 | 13.36 | 12.80 | 12.91 | 12.91 | 2,267,190 |
| 04 Jan 2024 | 13.51 | 13.51 | 13.14 | 13.20 | 13.20 | 2,265,788 |
| 03 Jan 2024 | 13.45 | 13.48 | 13.26 | 13.43 | 13.43 | 1,474,649 |
| 02 Jan 2024 | 13.62 | 13.62 | 13.36 | 13.49 | 13.49 | 2,018,730 |
| 29 Dec 2023 | 13.35 | 13.58 | 13.24 | 13.56 | 13.56 | 2,727,829 |
| 28 Dec 2023 | 12.65 | 13.40 | 12.60 | 13.34 | 13.34 | 3,945,140 |
| 27 Dec 2023 | 12.87 | 12.91 | 12.50 | 12.65 | 12.65 | 1,361,220 |
| 26 Dec 2023 | 12.78 | 12.87 | 12.69 | 12.83 | 12.83 | 1,506,380 |
| 25 Dec 2023 | 12.95 | 12.97 | 12.70 | 12.79 | 12.79 | 1,620,154 |
| 22 Dec 2023 | 13.00 | 13.14 | 12.80 | 13.00 | 13.00 | 2,647,319 |
| 21 Dec 2023 | 12.76 | 13.12 | 12.61 | 12.99 | 12.99 | 3,045,823 |
| 20 Dec 2023 | 12.81 | 13.05 | 12.72 | 12.83 | 12.83 | 2,481,768 |
| 19 Dec 2023 | 12.75 | 12.81 | 12.66 | 12.80 | 12.80 | 1,006,334 |
| 18 Dec 2023 | 13.16 | 13.17 | 12.69 | 12.72 | 12.72 | 2,048,251 |
| 15 Dec 2023 | 13.14 | 13.27 | 13.06 | 13.09 | 13.09 | 1,617,882 |
| 14 Dec 2023 | 13.08 | 13.24 | 13.05 | 13.08 | 13.08 | 1,605,233 |
| 13 Dec 2023 | 13.12 | 13.14 | 12.91 | 13.01 | 13.01 | 1,845,924 |
| 12 Dec 2023 | 13.20 | 13.20 | 12.98 | 13.09 | 13.09 | 2,989,292 |
| 11 Dec 2023 | 13.45 | 13.46 | 13.08 | 13.15 | 13.15 | 3,792,755 |
| 08 Dec 2023 | 13.68 | 13.70 | 13.43 | 13.45 | 13.45 | 1,812,425 |
| 07 Dec 2023 | 13.77 | 13.95 | 13.54 | 13.62 | 13.62 | 1,433,102 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.