Changchai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.800	6.050	5.690	6.000	5.914	56,443,124
2024-01-19	5.790	5.950	5.640	5.840	5.757	45,351,803
2024-01-18	5.950	5.950	5.440	5.730	5.648	47,085,450
2024-01-17	5.900	5.960	5.640	5.650	5.569	52,732,403
2024-01-16	5.580	6.110	5.490	5.900	5.816	80,596,956
2024-01-15	5.540	5.610	5.510	5.550	5.471	6,493,401
2024-01-12	5.630	5.740	5.550	5.560	5.481	9,605,652
2024-01-11	5.510	5.650	5.490	5.640	5.559	8,943,260
2024-01-10	5.560	5.600	5.480	5.490	5.412	8,145,810
2024-01-09	5.560	5.630	5.510	5.590	5.510	10,450,201
2024-01-08	5.580	5.650	5.510	5.520	5.441	9,634,300
2024-01-05	5.660	5.740	5.590	5.620	5.540	11,116,300
2024-01-04	5.750	5.750	5.660	5.670	5.589	9,360,144
2024-01-03	5.790	5.870	5.690	5.740	5.658	12,141,196
2024-01-02	5.790	5.910	5.730	5.830	5.747	14,418,900
2023-12-29	5.680	5.800	5.660	5.760	5.678	15,180,750
2023-12-28	5.580	5.730	5.480	5.690	5.609	17,107,600
2023-12-27	5.570	5.610	5.500	5.580	5.500	14,800,270
2023-12-26	5.800	5.810	5.540	5.560	5.481	26,326,300
2023-12-25	6.070	6.090	5.790	5.810	5.727	30,594,800
2023-12-22	6.430	6.460	6.040	6.100	6.013	45,880,426
2023-12-21	6.390	6.640	6.250	6.490	6.397	62,691,887
2023-12-20	6.180	6.830	6.160	6.560	6.466	85,823,960
2023-12-19	6.440	6.470	6.040	6.210	6.121	40,097,131
2023-12-18	6.710	6.790	6.400	6.480	6.387	40,535,800
2023-12-15	6.740	6.860	6.580	6.670	6.575	55,608,310
2023-12-14	6.750	7.100	6.720	6.740	6.644	88,102,130
2023-12-13	6.280	6.930	6.250	6.930	6.831	76,592,409
2023-12-12	6.220	6.330	6.050	6.300	6.210	35,723,487
2023-12-11	6.150	6.310	5.910	6.250	6.161	39,967,600
2023-12-08	6.500	6.900	6.250	6.290	6.200	54,149,790
2023-12-07	6.710	6.990	6.590	6.610	6.516	59,227,237
2023-12-06	6.440	7.220	6.410	6.840	6.742	81,768,053
2023-12-05	6.320	6.860	6.170	6.560	6.466	61,673,075
2023-12-04	6.380	6.470	6.250	6.410	6.318	40,986,934
2023-12-01	6.300	6.510	6.160	6.380	6.289	59,453,713
2023-11-30	6.020	6.670	5.990	6.330	6.240	72,666,184
2023-11-29	6.110	6.230	6.000	6.060	5.973	26,297,817
2023-11-28	5.930	6.310	5.910	6.160	6.072	45,552,389
2023-11-27	5.890	6.040	5.880	5.920	5.835	15,274,883
2023-11-24	5.970	5.980	5.860	5.890	5.806	11,238,900
2023-11-23	5.880	6.030	5.850	5.970	5.885	16,640,500
2023-11-22	5.990	6.000	5.870	5.900	5.816	17,649,983
2023-11-21	6.000	6.150	5.940	6.030	5.944	31,162,950
2023-11-20	5.980	6.010	5.910	5.980	5.895	16,394,150
2023-11-17	5.860	6.100	5.850	5.970	5.885	29,377,658
2023-11-16	5.880	5.960	5.850	5.880	5.796	14,603,600
2023-11-15	5.890	5.920	5.780	5.920	5.835	19,544,301
2023-11-14	5.940	5.950	5.820	5.870	5.786	16,245,196
2023-11-13	5.950	6.080	5.880	5.950	5.865	25,127,596
2023-11-10	5.820	5.960	5.730	5.910	5.826	26,119,100
2023-11-09	5.880	5.890	5.770	5.840	5.757	21,391,759
2023-11-08	5.860	5.970	5.820	5.890	5.806	34,154,476
2023-11-07	5.700	5.990	5.690	5.900	5.816	54,915,641
2023-11-06	5.680	5.750	5.640	5.750	5.668	40,648,964
2023-11-03	5.770	5.790	5.650	5.680	5.599	66,953,864
2023-11-02	5.350	5.850	5.350	5.850	5.766	28,020,122
2023-11-01	5.210	5.350	5.180	5.320	5.244	18,061,801
2023-10-31	5.250	5.270	5.180	5.210	5.136	15,055,600
2023-10-30	5.530	5.550	5.190	5.280	5.205	31,538,587

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.