Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.760 | 4.830 | 4.730 | 4.790 | 4.722 | 7,976,400 |
| 2024-04-24 | 4.710 | 4.780 | 4.700 | 4.780 | 4.712 | 6,836,320 |
| 2024-04-23 | 4.680 | 4.760 | 4.670 | 4.690 | 4.623 | 7,757,753 |
| 2024-04-22 | 4.770 | 4.790 | 4.610 | 4.660 | 4.593 | 8,245,600 |
| 2024-04-19 | 4.860 | 4.930 | 4.740 | 4.760 | 4.692 | 13,243,852 |
| 2024-04-18 | 4.970 | 5.090 | 4.880 | 4.890 | 4.820 | 14,362,231 |
| 2024-04-17 | 4.620 | 4.970 | 4.620 | 4.970 | 4.899 | 16,900,635 |
| 2024-04-16 | 5.100 | 5.140 | 4.680 | 4.680 | 4.613 | 23,557,657 |
| 2024-04-15 | 5.400 | 5.450 | 5.070 | 5.200 | 5.126 | 24,634,731 |
| 2024-04-12 | 5.370 | 5.650 | 5.350 | 5.480 | 5.402 | 33,183,152 |
| 2024-04-11 | 5.270 | 5.410 | 5.210 | 5.400 | 5.323 | 15,412,459 |
| 2024-04-10 | 5.360 | 5.430 | 5.250 | 5.310 | 5.234 | 10,498,928 |
| 2024-04-09 | 5.230 | 5.380 | 5.210 | 5.380 | 5.303 | 12,022,119 |
| 2024-04-08 | 5.290 | 5.470 | 5.190 | 5.230 | 5.155 | 13,018,700 |
| 2024-04-03 | 5.350 | 5.360 | 5.250 | 5.300 | 5.224 | 9,975,101 |
| 2024-04-02 | 5.320 | 5.390 | 5.300 | 5.360 | 5.283 | 13,210,408 |
| 2024-04-01 | 5.260 | 5.340 | 5.230 | 5.330 | 5.254 | 12,702,700 |
| 2024-03-29 | 5.050 | 5.230 | 5.040 | 5.230 | 5.155 | 7,543,500 |
| 2024-03-28 | 4.930 | 5.110 | 4.920 | 5.050 | 4.978 | 9,865,001 |
| 2024-03-27 | 5.140 | 5.160 | 4.920 | 4.940 | 4.869 | 13,276,100 |
| 2024-03-26 | 5.130 | 5.180 | 5.080 | 5.160 | 5.086 | 11,623,000 |
| 2024-03-25 | 5.290 | 5.340 | 5.130 | 5.130 | 5.057 | 10,975,400 |
| 2024-03-22 | 5.380 | 5.380 | 5.260 | 5.290 | 5.214 | 12,636,600 |
| 2024-03-21 | 5.360 | 5.400 | 5.280 | 5.390 | 5.313 | 13,318,728 |
| 2024-03-20 | 5.270 | 5.370 | 5.270 | 5.360 | 5.283 | 14,223,928 |
| 2024-03-19 | 5.310 | 5.360 | 5.250 | 5.280 | 5.205 | 12,911,828 |
| 2024-03-18 | 5.250 | 5.340 | 5.240 | 5.330 | 5.254 | 14,790,933 |
| 2024-03-15 | 5.110 | 5.240 | 5.110 | 5.240 | 5.165 | 14,779,182 |
| 2024-03-14 | 5.190 | 5.220 | 5.080 | 5.140 | 5.067 | 11,513,900 |
| 2024-03-13 | 5.180 | 5.250 | 5.150 | 5.170 | 5.096 | 13,642,697 |
| 2024-03-12 | 5.140 | 5.220 | 5.090 | 5.190 | 5.116 | 13,734,901 |
| 2024-03-11 | 5.080 | 5.150 | 5.070 | 5.150 | 5.076 | 11,286,202 |
| 2024-03-08 | 5.100 | 5.140 | 5.050 | 5.100 | 5.027 | 11,525,100 |
| 2024-03-07 | 5.150 | 5.290 | 5.110 | 5.120 | 5.047 | 17,780,947 |
| 2024-03-06 | 5.060 | 5.180 | 5.050 | 5.110 | 5.037 | 11,096,101 |
| 2024-03-05 | 5.240 | 5.250 | 5.090 | 5.120 | 5.047 | 16,700,700 |
| 2024-03-04 | 5.150 | 5.350 | 5.060 | 5.290 | 5.214 | 27,291,101 |
| 2024-03-01 | 5.170 | 5.220 | 5.070 | 5.130 | 5.057 | 14,803,401 |
| 2024-02-29 | 4.910 | 5.120 | 4.860 | 5.120 | 5.047 | 19,909,103 |
| 2024-02-28 | 5.300 | 5.340 | 4.900 | 4.950 | 4.879 | 34,887,845 |
| 2024-02-27 | 5.180 | 5.270 | 5.140 | 5.270 | 5.195 | 21,530,454 |
| 2024-02-26 | 5.070 | 5.260 | 5.040 | 5.200 | 5.126 | 25,583,288 |
| 2024-02-23 | 5.010 | 5.080 | 4.940 | 5.070 | 4.998 | 21,461,607 |
| 2024-02-22 | 4.880 | 5.090 | 4.870 | 5.010 | 4.938 | 19,526,431 |
| 2024-02-21 | 4.780 | 5.040 | 4.740 | 4.920 | 4.850 | 24,513,667 |
| 2024-02-20 | 4.830 | 4.850 | 4.740 | 4.830 | 4.761 | 14,463,695 |
| 2024-02-19 | 4.760 | 4.940 | 4.710 | 4.840 | 4.771 | 20,465,929 |
| 2024-02-08 | 4.320 | 4.760 | 4.310 | 4.720 | 4.653 | 23,177,221 |
| 2024-02-07 | 4.580 | 4.680 | 4.290 | 4.330 | 4.268 | 26,454,209 |
| 2024-02-06 | 4.330 | 4.820 | 4.090 | 4.610 | 4.544 | 26,261,107 |
| 2024-02-05 | 4.950 | 4.970 | 4.490 | 4.490 | 4.426 | 25,640,585 |
| 2024-02-02 | 5.130 | 5.260 | 4.790 | 4.990 | 4.919 | 32,097,835 |
| 2024-02-01 | 5.520 | 5.580 | 5.180 | 5.180 | 5.106 | 38,518,882 |
| 2024-01-31 | 6.200 | 6.380 | 5.750 | 5.750 | 5.668 | 50,780,583 |
| 2024-01-30 | 6.160 | 6.800 | 6.000 | 6.390 | 6.299 | 66,803,228 |
| 2024-01-29 | 5.940 | 6.480 | 5.890 | 6.260 | 6.171 | 52,213,545 |
| 2024-01-26 | 6.110 | 6.180 | 5.950 | 5.970 | 5.885 | 38,499,999 |
| 2024-01-25 | 6.070 | 6.230 | 5.960 | 6.160 | 6.072 | 42,106,180 |
| 2024-01-24 | 6.030 | 6.210 | 5.830 | 6.140 | 6.052 | 49,520,344 |
| 2024-01-23 | 5.860 | 6.140 | 5.860 | 6.110 | 6.023 | 49,337,524 |
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.