Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.310 | 4.310 | 4.210 | 4.230 | 4.208 | 4,404,200 |
| 2024-07-23 | 4.340 | 4.400 | 4.290 | 4.290 | 4.268 | 4,008,002 |
| 2024-07-22 | 4.350 | 4.370 | 4.310 | 4.340 | 4.317 | 3,448,802 |
| 2024-07-19 | 4.360 | 4.410 | 4.340 | 4.360 | 4.337 | 3,291,101 |
| 2024-07-18 | 4.360 | 4.370 | 4.250 | 4.360 | 4.337 | 4,678,500 |
| 2024-07-17 | 4.440 | 4.450 | 4.360 | 4.370 | 4.347 | 4,194,900 |
| 2024-07-16 | 4.400 | 4.470 | 4.390 | 4.460 | 4.437 | 3,787,710 |
| 2024-07-15 | 4.480 | 4.500 | 4.420 | 4.440 | 4.417 | 4,584,900 |
| 2024-07-12 | 4.440 | 4.540 | 4.430 | 4.470 | 4.447 | 6,013,110 |
| 2024-07-11 | 4.330 | 4.480 | 4.330 | 4.460 | 4.437 | 8,252,250 |
| 2024-07-10 | 4.300 | 4.380 | 4.270 | 4.280 | 4.258 | 5,571,550 |
| 2024-07-09 | 4.280 | 4.350 | 4.170 | 4.330 | 4.307 | 7,631,201 |
| 2024-07-08 | 4.430 | 4.430 | 4.260 | 4.290 | 4.268 | 4,927,401 |
| 2024-07-05 | 4.380 | 4.460 | 4.340 | 4.450 | 4.427 | 4,439,150 |
| 2024-07-04 | 4.520 | 4.540 | 4.380 | 4.380 | 4.357 | 4,585,340 |
| 2024-07-03 | 4.540 | 4.580 | 4.510 | 4.520 | 4.496 | 4,222,600 |
| 2024-07-02 | 4.500 | 4.570 | 4.490 | 4.560 | 4.536 | 6,122,101 |
| 2024-07-01 | 4.460 | 4.520 | 4.420 | 4.510 | 4.487 | 5,249,650 |
| 2024-06-28 | 4.420 | 4.520 | 4.400 | 4.470 | 4.447 | 6,052,200 |
| 2024-06-27 | 4.490 | 4.520 | 4.420 | 4.430 | 4.407 | 4,692,200 |
| 2024-06-26 | 4.340 | 4.500 | 4.340 | 4.490 | 4.467 | 5,130,701 |
| 2024-06-25 | 4.300 | 4.420 | 4.290 | 4.370 | 4.347 | 5,595,198 |
| 2024-06-24 | 4.460 | 4.460 | 4.300 | 4.320 | 4.298 | 6,972,500 |
| 2024-06-21 | 4.490 | 4.540 | 4.450 | 4.490 | 4.467 | 3,395,200 |
| 2024-06-20 | 4.600 | 4.620 | 4.490 | 4.490 | 4.467 | 4,639,700 |
| 2024-06-19 | 4.620 | 4.660 | 4.580 | 4.610 | 4.586 | 4,318,500 |
| 2024-06-18 | 4.510 | 4.620 | 4.500 | 4.620 | 4.596 | 5,385,000 |
| 2024-06-17 | 4.560 | 4.580 | 4.490 | 4.500 | 4.477 | 4,656,200 |
| 2024-06-14 | 4.580 | 4.590 | 4.500 | 4.560 | 4.536 | 5,099,000 |
| 2024-06-13 | 4.640 | 4.700 | 4.560 | 4.580 | 4.556 | 5,260,700 |
| 2024-06-12 | 4.530 | 4.650 | 4.520 | 4.640 | 4.616 | 6,434,700 |
| 2024-06-11 | 4.570 | 4.570 | 4.470 | 4.530 | 4.506 | 7,898,356 |
| 2024-06-07 | 4.450 | 4.590 | 4.450 | 4.580 | 4.556 | 10,572,313 |
| 2024-06-06 | 4.620 | 4.650 | 4.350 | 4.380 | 4.357 | 15,667,401 |
| 2024-06-05 | 4.780 | 4.790 | 4.630 | 4.640 | 4.616 | 7,738,700 |
| 2024-06-04 | 4.780 | 4.810 | 4.700 | 4.790 | 4.765 | 6,341,010 |
| 2024-06-03 | 4.920 | 4.930 | 4.750 | 4.810 | 4.785 | 10,052,410 |
| 2024-05-31 | 4.990 | 4.990 | 4.920 | 4.940 | 4.914 | 8,298,301 |
| 2024-05-30 | 4.930 | 5.160 | 4.900 | 4.930 | 4.904 | 13,452,000 |
| 2024-05-29 | 4.900 | 4.960 | 4.880 | 4.930 | 4.904 | 4,993,800 |
| 2024-05-28 | 5.000 | 5.010 | 4.910 | 4.920 | 4.894 | 4,582,402 |
| 2024-05-27 | 4.970 | 5.020 | 4.900 | 5.010 | 4.984 | 5,774,200 |
| 2024-05-24 | 4.950 | 5.040 | 4.900 | 4.960 | 4.934 | 6,285,901 |
| 2024-05-23 | 5.120 | 5.120 | 4.950 | 4.970 | 4.944 | 9,504,300 |
| 2024-05-22 | 5.130 | 5.190 | 5.090 | 5.100 | 5.073 | 6,671,000 |
| 2024-05-21 | 5.210 | 5.230 | 5.140 | 5.150 | 5.076 | 7,227,500 |
| 2024-05-20 | 5.260 | 5.320 | 5.220 | 5.240 | 5.165 | 8,459,428 |
| 2024-05-17 | 5.210 | 5.270 | 5.190 | 5.270 | 5.195 | 7,785,500 |
| 2024-05-16 | 5.160 | 5.260 | 5.160 | 5.220 | 5.145 | 8,470,250 |
| 2024-05-15 | 5.190 | 5.230 | 5.150 | 5.160 | 5.086 | 6,392,000 |
| 2024-05-14 | 5.150 | 5.210 | 5.130 | 5.210 | 5.136 | 6,550,900 |
| 2024-05-13 | 5.200 | 5.220 | 5.130 | 5.150 | 5.076 | 7,969,300 |
| 2024-05-10 | 5.240 | 5.270 | 5.180 | 5.250 | 5.175 | 9,796,900 |
| 2024-05-09 | 5.160 | 5.270 | 5.160 | 5.240 | 5.165 | 9,143,660 |
| 2024-05-08 | 5.300 | 5.310 | 5.170 | 5.180 | 5.106 | 10,009,948 |
| 2024-05-07 | 5.200 | 5.240 | 5.150 | 5.230 | 5.155 | 10,677,300 |
| 2024-05-06 | 5.100 | 5.200 | 5.100 | 5.200 | 5.126 | 12,271,840 |
| 2024-04-30 | 5.060 | 5.150 | 4.990 | 5.070 | 4.998 | 14,936,102 |
| 2024-04-29 | 4.850 | 5.000 | 4.840 | 5.000 | 4.929 | 9,322,702 |
| 2024-04-26 | 4.780 | 4.870 | 4.760 | 4.870 | 4.800 | 8,625,202 |
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.