Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.480	5.580	5.450	5.570	5.490	9,081,902
2023-10-26	5.440	5.490	5.340	5.480	5.402	6,974,101
2023-10-25	5.380	5.500	5.340	5.460	5.382	10,751,500
2023-10-24	5.180	5.380	5.180	5.330	5.254	7,043,788
2023-10-23	5.300	5.330	5.150	5.180	5.106	7,865,944
2023-10-20	5.290	5.440	5.280	5.310	5.234	7,416,752
2023-10-19	5.360	5.400	5.290	5.300	5.224	7,375,600
2023-10-18	5.420	5.440	5.360	5.360	5.283	7,350,875
2023-10-17	5.550	5.570	5.390	5.420	5.343	8,818,800
2023-10-16	5.540	5.600	5.510	5.540	5.461	7,003,600
2023-10-13	5.580	5.610	5.520	5.530	5.451	6,682,200
2023-10-12	5.590	5.630	5.540	5.590	5.510	6,083,000
2023-10-11	5.650	5.670	5.550	5.560	5.481	6,187,488
2023-10-10	5.690	5.720	5.640	5.650	5.569	5,766,228
2023-10-09	5.660	5.720	5.630	5.680	5.599	7,806,511
2023-09-28	5.610	5.690	5.610	5.670	5.589	5,577,400
2023-09-27	5.630	5.650	5.570	5.590	5.510	5,427,900
2023-09-26	5.600	5.660	5.520	5.630	5.550	5,907,500
2023-09-25	5.610	5.690	5.580	5.600	5.520	5,672,750
2023-09-22	5.500	5.640	5.470	5.630	5.550	7,936,300
2023-09-21	5.580	5.590	5.490	5.510	5.431	6,387,303
2023-09-20	5.570	5.630	5.550	5.550	5.471	5,309,901
2023-09-19	5.650	5.700	5.570	5.580	5.500	6,661,390
2023-09-18	5.530	5.730	5.500	5.680	5.599	10,314,190
2023-09-15	5.540	5.610	5.520	5.540	5.461	7,191,600
2023-09-14	5.560	5.610	5.490	5.530	5.451	7,474,600
2023-09-13	5.700	5.720	5.550	5.600	5.520	8,104,100
2023-09-12	5.690	5.760	5.680	5.730	5.648	5,988,400
2023-09-11	5.580	5.720	5.520	5.700	5.619	11,229,700
2023-09-08	5.570	5.630	5.530	5.580	5.500	7,926,501
2023-09-07	5.730	5.740	5.560	5.570	5.490	11,139,472
2023-09-06	5.670	5.770	5.620	5.740	5.658	9,644,177
2023-09-05	5.880	5.880	5.660	5.690	5.609	17,854,500
2023-09-04	5.770	5.890	5.760	5.890	5.806	16,704,254
2023-09-01	5.730	5.800	5.690	5.740	5.658	9,545,200
2023-08-31	5.770	5.850	5.700	5.730	5.648	9,392,100
2023-08-30	5.810	5.930	5.770	5.790	5.707	13,324,692
2023-08-29	5.660	5.860	5.610	5.840	5.757	14,990,400
2023-08-28	5.820	5.860	5.650	5.670	5.589	18,202,900
2023-08-25	5.690	5.700	5.560	5.580	5.500	12,539,378
2023-08-24	5.760	5.850	5.580	5.700	5.619	16,895,100
2023-08-23	5.750	5.850	5.690	5.780	5.697	11,080,100
2023-08-22	5.770	5.810	5.660	5.770	5.688	9,104,200
2023-08-21	5.750	5.850	5.740	5.760	5.678	8,142,300
2023-08-18	5.820	5.880	5.760	5.760	5.678	8,418,600
2023-08-17	5.670	5.840	5.630	5.840	5.757	11,812,691
2023-08-16	5.720	5.780	5.680	5.680	5.599	6,604,000
2023-08-15	5.760	5.810	5.700	5.720	5.638	7,248,600
2023-08-14	5.660	5.760	5.630	5.750	5.668	7,602,154
2023-08-11	5.790	5.850	5.700	5.720	5.638	9,659,300
2023-08-10	5.830	5.860	5.760	5.790	5.707	7,443,500
2023-08-09	5.850	5.900	5.800	5.810	5.727	11,776,000
2023-08-08	5.900	5.990	5.860	5.890	5.806	14,307,700
2023-08-07	5.870	5.930	5.840	5.880	5.796	11,184,558
2023-08-04	5.870	5.930	5.860	5.880	5.796	11,750,850
2023-08-03	5.910	5.920	5.840	5.870	5.786	11,865,000
2023-08-02	5.850	6.000	5.850	5.940	5.855	16,397,010
2023-08-01	5.880	5.900	5.810	5.880	5.796	12,968,910
2023-07-31	5.810	5.890	5.740	5.860	5.776	17,317,000
2023-07-28	5.780	5.870	5.740	5.780	5.697	21,069,272

← NewerPage 13 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.