Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.500 | 5.540 | 5.270 | 5.410 | 5.410 | 28,318,006 |
| 2026-10-16 | 5.370 | 5.500 | 5.340 | 5.500 | 5.500 | 32,366,767 |
| 2026-10-15 | 5.220 | 5.410 | 5.190 | 5.300 | 5.300 | 30,186,023 |
| 2026-10-14 | 5.550 | 5.730 | 5.330 | 5.330 | 5.330 | 31,980,338 |
| 2026-10-13 | 5.200 | 5.350 | 5.120 | 5.310 | 5.310 | 8,956,400 |
| 2026-10-12 | 5.300 | 5.370 | 5.200 | 5.240 | 5.240 | 8,712,801 |
| 2026-10-09 | 5.280 | 5.330 | 5.150 | 5.320 | 5.320 | 9,205,000 |
| 2026-10-08 | 5.290 | 5.350 | 5.260 | 5.300 | 5.300 | 6,303,900 |
| 2026-09-30 | 5.300 | 5.330 | 5.250 | 5.280 | 5.280 | 6,176,973 |
| 2026-09-29 | 5.230 | 5.310 | 5.170 | 5.270 | 5.270 | 6,206,300 |
| 2026-09-28 | 5.260 | 5.300 | 5.180 | 5.220 | 5.220 | 9,001,703 |
| 2026-09-24 | 5.260 | 5.320 | 5.210 | 5.280 | 5.280 | 6,611,801 |
| 2026-09-23 | 5.310 | 5.310 | 5.230 | 5.260 | 5.260 | 6,356,450 |
| 2026-09-22 | 5.330 | 5.370 | 5.260 | 5.310 | 5.310 | 7,869,000 |
| 2026-09-21 | 5.260 | 5.450 | 5.220 | 5.350 | 5.350 | 10,098,201 |
| 2026-09-18 | 5.180 | 5.280 | 5.150 | 5.260 | 5.260 | 8,838,800 |
| 2026-09-17 | 5.100 | 5.180 | 5.050 | 5.180 | 5.180 | 6,930,689 |
| 2026-09-16 | 5.070 | 5.140 | 5.000 | 5.100 | 5.100 | 6,226,400 |
| 2026-09-15 | 5.200 | 5.230 | 5.050 | 5.070 | 5.070 | 9,005,200 |
| 2026-09-14 | 5.150 | 5.290 | 5.150 | 5.240 | 5.240 | 7,866,000 |
| 2026-09-11 | 5.240 | 5.260 | 5.140 | 5.190 | 5.190 | 8,611,700 |
| 2026-09-10 | 5.340 | 5.380 | 5.280 | 5.300 | 5.300 | 6,946,653 |
| 2026-09-09 | 5.310 | 5.400 | 5.280 | 5.370 | 5.370 | 9,609,350 |
| 2026-09-08 | 5.230 | 5.360 | 5.210 | 5.310 | 5.310 | 7,753,750 |
| 2026-09-07 | 5.180 | 5.260 | 5.180 | 5.230 | 5.230 | 6,747,900 |
| 2026-09-04 | 5.220 | 5.280 | 5.180 | 5.200 | 5.200 | 7,897,850 |
| 2026-09-03 | 5.290 | 5.340 | 5.190 | 5.190 | 5.190 | 10,149,650 |
| 2026-09-02 | 5.270 | 5.320 | 5.240 | 5.290 | 5.290 | 9,260,501 |
| 2026-09-01 | 5.240 | 5.340 | 5.230 | 5.310 | 5.310 | 11,280,701 |
| 2026-08-31 | 5.210 | 5.270 | 5.200 | 5.230 | 5.230 | 9,997,159 |
| 2026-08-28 | 5.180 | 5.260 | 5.140 | 5.240 | 5.240 | 12,204,713 |
| 2026-08-27 | 5.160 | 5.220 | 5.100 | 5.160 | 5.160 | 8,037,450 |
| 2026-08-26 | 5.140 | 5.190 | 5.120 | 5.160 | 5.160 | 8,178,850 |
| 2026-08-25 | 4.990 | 5.150 | 4.980 | 5.140 | 5.140 | 14,675,562 |
| 2026-08-24 | 5.010 | 5.070 | 4.940 | 5.030 | 5.030 | 12,062,953 |
| 2026-08-21 | 5.050 | 5.050 | 4.940 | 5.020 | 5.020 | 13,093,939 |
| 2026-08-20 | 5.040 | 5.080 | 4.980 | 5.060 | 5.060 | 9,769,365 |
| 2026-08-19 | 5.110 | 5.110 | 4.980 | 4.990 | 4.990 | 11,198,802 |
| 2026-08-18 | 5.080 | 5.120 | 5.020 | 5.110 | 5.110 | 8,529,300 |
| 2026-08-17 | 4.990 | 5.090 | 4.940 | 5.080 | 5.080 | 9,590,400 |
| 2026-08-14 | 5.020 | 5.040 | 4.960 | 5.000 | 5.000 | 8,071,501 |
| 2026-08-13 | 5.130 | 5.140 | 5.000 | 5.010 | 5.010 | 12,182,900 |
| 2026-08-12 | 4.990 | 5.150 | 4.990 | 5.100 | 5.100 | 11,679,617 |
| 2026-08-11 | 5.050 | 5.050 | 4.960 | 5.000 | 5.000 | 7,713,300 |
| 2026-08-10 | 4.930 | 5.050 | 4.910 | 5.050 | 5.050 | 13,131,980 |
| 2026-08-07 | 4.990 | 5.000 | 4.870 | 4.930 | 4.930 | 9,913,100 |
| 2026-08-06 | 4.980 | 5.020 | 4.910 | 5.000 | 5.000 | 10,089,734 |
| 2026-08-05 | 4.990 | 5.060 | 4.940 | 5.000 | 5.000 | 10,918,300 |
| 2026-08-04 | 5.050 | 5.090 | 4.990 | 5.010 | 5.010 | 11,161,300 |
| 2026-08-03 | 4.970 | 5.060 | 4.960 | 5.050 | 5.050 | 11,316,791 |
| 2026-07-31 | 4.910 | 4.960 | 4.890 | 4.960 | 4.960 | 10,313,301 |
| 2026-07-30 | 4.900 | 4.980 | 4.830 | 4.890 | 4.890 | 11,068,700 |
| 2026-07-29 | 4.870 | 4.950 | 4.850 | 4.920 | 4.920 | 10,077,472 |
| 2026-07-28 | 4.790 | 4.900 | 4.770 | 4.850 | 4.850 | 8,434,500 |
| 2026-07-27 | 4.730 | 4.840 | 4.720 | 4.820 | 4.820 | 9,083,400 |
| 2026-07-24 | 4.850 | 4.870 | 4.710 | 4.740 | 4.740 | 9,356,249 |
| 2026-07-23 | 4.680 | 4.890 | 4.670 | 4.870 | 4.870 | 13,227,087 |
| 2026-07-22 | 4.700 | 4.780 | 4.660 | 4.690 | 4.690 | 11,847,100 |
| 2026-07-21 | 4.850 | 4.870 | 4.630 | 4.760 | 4.760 | 20,670,523 |
| 2026-07-20 | 4.810 | 5.030 | 4.800 | 4.880 | 4.880 | 19,291,969 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0220 CNY |
| 2025-05-21 | 0.0100 CNY |
| 2024-05-22 | 0.0470 CNY |
| 2023-06-29 | 0.0100 CNY |
| 2022-06-15 | 0.0260 CNY |
| 2019-06-19 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.