Shanghai - Delayed Quote CNY

Jiangxi Chenguang New Materials Company Limited (605399.SS)

Compare
12.40
-0.31
(-2.44%)
At close: April 3 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202512.3312.7812.2412.4012.404,894,298
Apr 2, 202512.8412.8412.5512.7112.715,772,165
Apr 1, 202512.6812.9512.5512.9412.948,995,380
Mar 31, 202512.2912.9912.2012.7012.706,821,937
Mar 28, 202512.5912.6412.2812.4912.494,958,974
Mar 27, 202512.4512.8612.3312.6812.687,845,402
Mar 26, 202512.3012.5112.2112.4812.484,352,370
Mar 25, 202512.1312.3212.0712.2712.273,431,138
Mar 24, 202512.3612.3711.8612.1912.194,489,859
Mar 21, 202512.2712.5112.2412.2912.293,743,970
Mar 20, 202512.5112.6612.3612.3612.365,865,249
Mar 19, 202512.5712.7912.4512.6312.637,723,401
Mar 18, 202513.1013.3312.6612.6812.6813,837,506
Mar 17, 202512.7412.9012.6612.7912.797,028,152
Mar 14, 202512.9713.0212.6212.7512.759,640,090
Mar 13, 202513.4013.7912.8212.9012.9016,886,369
Mar 12, 202512.1213.3312.0913.3313.3316,512,456
Mar 11, 202511.9312.1211.8012.1212.124,530,868
Mar 10, 202511.6911.9911.6311.9911.995,178,180
Mar 7, 202511.6011.8611.5211.7311.734,739,733
Mar 6, 202511.4711.6211.4011.6111.613,572,499
Mar 5, 202511.6111.6411.3411.4611.462,422,182
Mar 4, 202511.5911.6411.4311.6011.603,005,050
Mar 3, 202511.2511.7311.2411.5811.584,975,812
Feb 28, 202511.5711.5911.2211.2611.262,989,000
Feb 27, 202511.6011.6111.3511.5811.583,750,889
Feb 26, 202511.4611.6811.4611.6111.614,673,544
Feb 25, 202511.3611.6911.3411.5111.514,646,741
Feb 24, 202511.5211.5211.3011.4911.494,418,064
Feb 21, 202511.7611.7611.4511.5411.547,732,463
Feb 20, 202511.1412.1011.1011.7511.7511,854,369
Feb 19, 202511.1111.1710.9411.1511.153,194,109
Feb 18, 202511.2511.3610.9510.9710.974,204,038
Feb 17, 202511.5911.5911.1911.2711.273,756,078
Feb 14, 202511.4211.5511.3011.4211.422,497,349
Feb 13, 202511.5011.5811.3011.3611.362,288,435
Feb 12, 202511.7911.8311.4211.4811.484,201,489
Feb 11, 202511.5011.5311.2511.4311.432,064,969
Feb 10, 202511.2911.4711.2011.4711.472,252,033
Feb 7, 202511.2111.4211.1711.2811.283,175,406
Feb 6, 202510.9611.2010.8311.2011.202,664,543
Feb 5, 202510.9811.0010.8410.9510.952,010,338
Jan 27, 202510.9711.2010.8810.9010.901,823,114
Jan 24, 202510.8011.1310.7610.9910.992,518,066
Jan 23, 202510.9411.1210.8510.8810.882,098,730
Jan 22, 202510.8211.0410.7310.8510.851,792,569
Jan 21, 202511.0411.1510.7910.8810.881,826,036
Jan 20, 202510.9511.0810.8311.0411.041,740,530
Jan 17, 202510.8511.0010.8410.9410.941,637,321
Jan 16, 202511.0111.2010.9010.9610.962,138,743
Jan 15, 202511.0911.1310.9310.9610.962,150,740
Jan 14, 202510.6611.2410.5811.0811.083,361,083
Jan 13, 202510.4210.6710.2310.5810.581,882,106
Jan 10, 202510.8510.9710.5110.5110.511,937,380
Jan 9, 202510.8611.0210.7810.9110.911,734,536
Jan 8, 202511.0011.0410.6410.8710.872,406,118
Jan 7, 202510.8511.0610.7611.0511.051,923,009
Jan 6, 202510.7310.9310.2510.8810.882,614,909
Jan 3, 202511.3711.5310.6010.7310.734,684,078
Jan 2, 202511.6411.7711.3111.3911.392,964,069
Dec 31, 202412.0512.1411.5811.6811.684,170,547
Dec 30, 202412.5012.5112.0212.0412.043,841,316
Dec 27, 202412.4512.6312.3912.4612.462,557,699
Dec 26, 202412.1412.5312.1412.4512.452,756,377
Dec 25, 202412.4012.4411.8912.2612.263,619,293
Dec 24, 202412.3312.6612.2212.4512.453,079,750
Dec 23, 202413.0413.1312.3012.3012.305,152,240
Dec 20, 202412.5713.3012.5713.0913.095,526,065
Dec 19, 202412.7712.9912.5212.6612.664,837,532
Dec 18, 202412.9613.2512.7013.0013.005,582,894
Dec 17, 202414.1014.1113.0113.0613.069,626,468
Dec 16, 202413.9114.1813.8213.9913.999,875,784
Dec 13, 202413.8014.2513.6613.8213.8211,240,300
Dec 12, 202413.7114.0013.5513.8713.8710,979,758
Dec 11, 202414.0514.1913.6513.7613.7614,394,088
Dec 10, 202414.1114.7713.5014.0814.0828,644,338
Dec 9, 202412.2513.4312.2113.4313.4311,043,563
Dec 6, 202412.2012.2911.9512.2112.212,798,443
Dec 5, 202411.9012.2011.8612.2012.202,823,860
Dec 4, 202412.3612.3611.8711.9111.913,486,371
Dec 3, 202412.4712.4712.2012.2612.262,661,210
Dec 2, 202412.2312.4112.0612.3912.393,434,972
Nov 29, 202411.9512.1111.7712.0612.062,741,367
Nov 28, 202412.0112.1111.9011.9411.942,765,114
Nov 27, 202412.1812.1811.6612.0312.033,364,697
Nov 26, 202412.3612.3611.9712.0512.052,494,444
Nov 25, 202411.9812.2911.9812.2412.242,661,758
Nov 22, 202412.6012.6311.9611.9811.983,479,140
Nov 21, 202412.5812.7012.4312.6112.613,313,109
Nov 20, 202412.2212.6512.1712.5512.554,113,436
Nov 19, 202411.7912.3911.7112.3412.344,133,426
Nov 18, 202412.0512.3311.6311.7411.743,452,805
Nov 15, 202412.2012.3811.9211.9411.943,001,524
Nov 14, 202412.5012.7012.1812.2012.203,635,090
Nov 13, 202412.6812.8212.2412.5812.584,606,866
Nov 12, 202412.8012.9812.5612.6912.697,587,593
Nov 11, 202412.3612.8812.3412.8212.826,573,650
Nov 8, 202412.4612.5512.2612.3712.375,403,688
Nov 7, 202412.0012.4712.0012.4112.416,120,707
Nov 6, 202412.0712.2412.0212.0812.084,602,445
Nov 5, 202411.9112.1211.9012.0712.074,772,781
Nov 4, 202411.6812.0311.6111.9311.932,704,871
Nov 1, 202412.2012.2311.7711.7911.794,504,749
Oct 31, 202411.7812.2611.7812.1512.154,821,546
Oct 30, 202411.8412.0211.7511.8211.823,021,116
Oct 29, 202412.3212.3711.9011.9111.915,019,905
Oct 28, 202412.2612.4112.1612.3112.314,807,409
Oct 25, 202411.8712.3411.8712.3012.307,245,877
Oct 24, 202412.2112.2411.8711.9111.914,556,792
Oct 23, 202411.9012.2311.8212.2012.207,176,075
Oct 22, 202411.8811.9611.7811.9011.904,273,733
Oct 21, 202411.8912.0811.8211.9511.956,163,309
Oct 18, 202411.6512.0311.4711.9311.936,915,682
Oct 17, 202412.0912.3311.6511.7011.707,156,638
Oct 16, 202412.0612.2411.9212.1712.175,974,645
Oct 15, 202412.6612.6712.0912.3012.3012,087,595
Oct 14, 202412.5013.4412.0013.0813.0819,531,796
Oct 11, 202411.2512.4211.1012.4212.426,994,127
Oct 10, 202411.4011.7011.1011.2911.294,163,235
Oct 9, 202412.0112.2411.2711.2711.277,209,599
Oct 8, 202413.1113.1111.8112.4612.4610,780,540
Sep 30, 202411.3711.9611.0611.9211.9210,148,098
Sep 27, 202410.5911.0910.5410.9810.982,967,598
Sep 26, 202410.3010.4610.1710.4510.452,210,615
Sep 25, 202410.2810.4810.1910.2210.222,480,128
Sep 24, 20249.8810.189.8610.1810.182,055,589
Sep 23, 20249.829.889.699.889.88841,376
Sep 20, 20249.939.939.789.839.831,160,050
Sep 19, 20249.709.989.619.939.931,558,926
Sep 18, 20249.789.919.519.639.631,362,647
Sep 13, 20249.9910.109.799.809.801,533,740
Sep 12, 202410.0810.3010.0110.0610.061,048,000
Sep 11, 202410.0210.1710.0210.1410.141,151,763
Sep 10, 202410.0910.119.9410.0910.091,263,490
Sep 9, 202410.1010.109.929.969.961,017,109
Sep 6, 202410.1510.169.949.969.96905,850
Sep 5, 202410.2310.2610.1010.1310.131,331,123
Sep 4, 202410.1610.2710.0810.2010.201,272,939
Sep 3, 202410.0710.279.9910.1710.171,324,563
Sep 2, 202410.1610.2410.0310.0310.031,377,430
Aug 30, 202410.0910.3410.0610.1910.191,947,327
Aug 29, 20249.9210.159.8910.1510.151,549,655
Aug 28, 20249.849.989.789.929.921,208,990
Aug 27, 20249.929.949.729.849.841,376,650
Aug 26, 20249.7410.049.709.949.942,082,710
Aug 23, 20249.9710.049.659.679.672,375,415
Aug 22, 202410.3210.359.959.979.971,668,139
Aug 21, 202410.1610.3910.1010.3210.321,191,020
Aug 20, 202410.3010.4510.1710.2110.211,622,469
Aug 19, 202410.5210.5910.3010.3510.352,685,062
Aug 16, 202410.7610.8110.6310.6410.641,274,720
Aug 15, 202410.7710.8810.5810.7010.701,684,809
Aug 14, 202410.9010.9710.7710.7910.79981,890
Aug 13, 202410.8210.9310.6810.9210.921,117,090
Aug 12, 202410.8410.8810.7410.8010.801,091,729
Aug 9, 202410.9611.1110.8410.8410.841,347,360
Aug 8, 202410.8811.0310.7110.9610.961,385,905
Aug 7, 202411.0011.0910.8610.9710.971,349,297
Aug 6, 202410.8211.1610.8211.0611.062,223,870
Aug 5, 202410.9711.2010.7110.7510.752,553,535
Aug 2, 202411.2611.2710.9611.0111.013,327,259
Aug 1, 202410.9111.3810.8811.3411.345,373,995
Jul 31, 202410.6310.9810.6210.9710.973,028,532
Jul 30, 202410.7410.7810.5310.6710.671,318,480
Jul 29, 202410.6210.7310.4610.7310.731,859,460
Jul 26, 202410.8010.8610.6010.6610.662,135,410
Jul 25, 202410.5110.7510.3910.7210.722,169,039
Jul 24, 202410.5510.6410.3410.5110.511,843,239
Jul 23, 202410.8010.8710.5910.5910.591,981,060
Jul 22, 202410.9210.9910.7510.8810.881,836,059
Jul 19, 202411.0111.0810.8010.9610.962,313,255
Jul 18, 202410.7511.0110.5210.9910.992,992,441
Jul 17, 202411.3611.4410.9310.9810.984,650,115
Jul 16, 202411.6511.7811.3011.4311.433,798,787
Jul 15, 202411.7611.7711.5011.6811.683,082,785
Jul 12, 202411.7311.8811.5611.8511.855,569,080
Jul 11, 202411.8112.0611.6611.9111.917,682,056
Jul 10, 202411.9012.1311.6211.7111.719,867,104
Jul 9, 202411.9012.5011.7012.2512.2513,609,718
Jul 8, 202410.4511.6110.4111.6111.614,579,277
Jul 5, 202410.4010.4010.4010.4010.40-
Jul 4, 202410.7410.7610.3610.4010.401,447,546
Jul 3, 202410.7410.8410.6310.6810.68974,762
Jul 2, 202410.9211.0010.7110.7510.751,374,161
Jul 1, 202410.7510.9210.6010.9210.921,357,447
Jun 28, 202410.8511.0210.7210.7510.751,342,335
Jun 27, 2024 0.10 Dividend
Jun 27, 202411.0911.1510.8410.8510.851,301,330
Jun 26, 202410.7611.2510.6611.2011.102,237,300
Jun 25, 202410.6610.8710.6110.7610.661,578,724
Jun 24, 202411.2211.2610.6610.6610.562,499,230
Jun 21, 202411.4211.4811.2211.2611.161,311,865
Jun 20, 202411.7511.7511.3911.4311.331,660,708
Jun 19, 202411.8511.8511.5811.6511.551,445,961
Jun 18, 202411.5111.8911.5111.8111.702,145,076
Jun 17, 202411.4911.6811.4511.5611.461,178,355
Jun 14, 202411.7211.7811.5111.5911.491,919,589
Jun 13, 202411.7211.8511.6711.7211.621,864,224
Jun 12, 202411.5611.8411.5311.8311.722,148,982
Jun 11, 202411.4811.5911.2211.5911.491,981,205
Jun 7, 202411.3111.5611.3111.4711.372,740,043
Jun 6, 202411.7511.9211.0611.2611.164,033,514
Jun 5, 202411.9212.0311.6811.6811.583,086,678
Jun 4, 202412.3112.3111.7212.0611.954,497,267
Jun 3, 202413.0013.0412.2212.3312.228,539,711
May 31, 202413.0813.4812.7713.3013.1810,870,518
May 30, 202412.8213.6512.7412.9512.839,920,337
May 29, 202412.3912.7812.3412.5612.452,938,118
May 28, 202412.3512.5612.2012.4212.312,004,634
May 27, 202412.3412.5112.0412.4212.312,466,868
May 24, 202412.7212.7212.3312.3412.233,103,524
May 23, 202413.1113.1112.5412.6612.554,163,407
May 22, 202412.6413.2012.5913.0912.975,432,137
May 21, 202412.8813.0212.6112.6512.542,645,585
May 20, 202412.7413.0412.7212.9412.823,102,330
May 17, 202412.3312.7312.3012.7312.623,472,968
May 16, 202412.3712.6612.3112.3712.263,312,700
May 15, 202412.3012.5412.3012.3712.262,093,634
May 14, 202412.3512.6612.3512.4712.362,459,684
May 13, 202412.9512.9512.4012.4412.334,000,120
May 10, 202413.2213.3712.9012.9612.844,701,220
May 9, 202413.1913.5413.1913.3013.184,575,292
May 8, 202413.4813.5713.1413.1913.075,665,417
May 7, 202413.0013.4413.0013.4413.326,291,269
May 6, 202412.6213.0812.5613.0412.926,612,742
Apr 30, 202412.5312.6312.2212.4312.324,606,085
Apr 29, 202411.9312.4311.8612.4212.315,860,751
Apr 26, 202412.0312.1311.7111.9411.834,704,429
Apr 25, 202411.8112.3911.8112.0111.904,653,156
Apr 24, 202411.9512.0311.7811.9711.863,256,908
Apr 23, 202411.7111.9911.7011.9511.843,329,783
Apr 22, 202412.1512.1511.6711.8311.725,146,504
Apr 19, 202412.0612.2511.5412.2412.136,581,104
Apr 18, 202412.9012.9012.1812.2712.168,289,787
Apr 17, 202412.5013.2312.3012.8812.767,722,757
Apr 16, 202413.5613.6012.6412.6412.5310,178,056
Apr 15, 202413.5814.3212.8614.0413.9110,626,351
Apr 12, 202414.6014.6213.7413.8413.7212,583,309
Apr 11, 202414.1715.5413.8714.9214.7917,756,014
Apr 10, 202414.2014.8213.8814.4914.3623,679,644
Apr 9, 202412.9914.1212.9914.1213.998,281,458
Apr 8, 202413.3213.4412.8412.8412.735,307,573
Apr 3, 202413.6013.7313.4013.4613.345,886,849