Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	5.890	5.940	5.790	5.790	5.707	18,338,119
2023-07-26	5.950	5.990	5.830	5.860	5.776	25,861,452
2023-07-25	5.910	6.000	5.910	5.960	5.875	22,458,098
2023-07-24	5.970	5.980	5.880	5.890	5.806	23,407,966
2023-07-21	5.940	6.060	5.860	6.020	5.934	33,662,700
2023-07-20	6.020	6.090	5.920	5.930	5.845	30,923,000
2023-07-19	6.030	6.030	5.920	6.000	5.914	27,881,613
2023-07-18	5.990	6.060	5.930	6.030	5.944	35,247,762
2023-07-17	6.090	6.090	5.920	5.970	5.885	49,164,111
2023-07-14	6.140	6.260	6.000	6.150	6.062	75,521,475
2023-07-13	6.600	6.660	6.140	6.180	6.092	114,770,062
2023-07-12	7.650	7.850	6.650	6.660	6.565	173,510,242
2023-07-11	7.390	7.390	7.390	7.390	7.284	10,568,426
2023-07-10	6.350	6.720	6.350	6.720	6.624	78,213,044
2023-07-07	5.470	6.110	5.440	6.110	6.023	76,980,580
2023-07-06	5.390	5.550	5.350	5.550	5.471	25,793,627
2023-07-05	5.470	5.490	5.300	5.420	5.343	27,554,600
2023-07-04	5.490	5.600	5.360	5.400	5.323	34,896,827
2023-07-03	5.450	5.560	5.410	5.550	5.471	30,940,870
2023-06-30	5.240	5.700	5.190	5.570	5.490	50,259,081
2023-06-29	5.160	5.220	5.150	5.190	5.116	6,099,000
2023-06-28	5.090	5.150	5.000	5.140	5.057	6,617,800
2023-06-27	5.000	5.110	4.960	5.100	5.017	7,157,300
2023-06-26	5.020	5.070	4.970	5.000	4.919	5,704,188
2023-06-21	5.030	5.080	4.980	5.020	4.939	4,968,001
2023-06-20	5.060	5.060	4.970	5.010	4.929	4,448,150
2023-06-19	5.050	5.100	5.020	5.040	4.958	4,088,600
2023-06-16	5.050	5.090	5.020	5.040	4.958	4,328,960
2023-06-15	5.040	5.070	5.000	5.020	4.939	3,748,660
2023-06-14	5.040	5.040	4.970	5.030	4.949	5,156,851
2023-06-13	4.900	5.020	4.890	5.020	4.939	6,509,101
2023-06-12	4.800	4.940	4.780	4.900	4.821	5,774,901
2023-06-09	4.780	4.830	4.780	4.800	4.722	3,977,700
2023-06-08	4.800	4.830	4.750	4.790	4.712	3,599,100
2023-06-07	4.820	4.840	4.790	4.820	4.742	3,079,700
2023-06-06	4.950	4.960	4.810	4.810	4.732	5,577,476
2023-06-05	5.010	5.020	4.940	4.960	4.880	3,474,400
2023-06-02	4.930	5.010	4.930	4.990	4.909	3,001,311
2023-06-01	4.930	4.970	4.910	4.930	4.850	3,330,851
2023-05-31	4.970	4.990	4.910	4.940	4.860	3,680,800
2023-05-30	4.990	5.000	4.910	4.970	4.889	3,766,400
2023-05-29	5.010	5.050	4.930	4.950	4.870	4,140,783
2023-05-26	5.030	5.050	4.920	5.030	4.949	4,490,400
2023-05-25	5.000	5.030	4.950	5.020	4.939	4,564,345
2023-05-24	5.020	5.050	5.000	5.030	4.949	4,368,300
2023-05-23	5.060	5.080	5.020	5.020	4.939	4,135,310
2023-05-22	5.030	5.100	5.030	5.070	4.988	4,245,084
2023-05-19	5.040	5.080	5.010	5.060	4.978	3,520,300
2023-05-18	5.070	5.070	5.010	5.060	4.978	3,507,900
2023-05-17	4.950	5.050	4.940	5.040	4.958	4,719,100
2023-05-16	4.990	5.000	4.930	4.970	4.889	3,850,100
2023-05-15	4.940	4.990	4.890	4.990	4.909	4,581,306
2023-05-12	4.980	5.020	4.940	4.970	4.889	3,979,400
2023-05-11	4.960	5.020	4.930	5.000	4.919	4,558,215
2023-05-10	4.900	4.970	4.890	4.950	4.870	4,647,563
2023-05-09	4.990	4.990	4.900	4.900	4.821	5,440,500
2023-05-08	4.930	4.990	4.910	4.970	4.889	5,835,900
2023-05-05	4.940	4.960	4.860	4.920	4.840	4,516,300
2023-05-04	4.870	4.970	4.860	4.940	4.860	6,338,503
2023-04-28	4.790	4.900	4.770	4.890	4.811	6,449,782

← NewerPage 14 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.