Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 4.790 | 4.900 | 4.770 | 4.890 | 4.811 | 6,449,782 |
| 2023-04-27 | 4.730 | 4.800 | 4.700 | 4.770 | 4.693 | 4,545,659 |
| 2023-04-26 | 4.590 | 4.740 | 4.590 | 4.720 | 4.644 | 3,941,900 |
| 2023-04-25 | 4.730 | 4.730 | 4.560 | 4.630 | 4.555 | 4,522,850 |
| 2023-04-24 | 4.650 | 4.750 | 4.550 | 4.700 | 4.624 | 6,034,700 |
| 2023-04-21 | 4.780 | 4.790 | 4.650 | 4.660 | 4.585 | 5,308,600 |
| 2023-04-20 | 4.820 | 4.820 | 4.710 | 4.790 | 4.712 | 5,182,588 |
| 2023-04-19 | 4.890 | 4.890 | 4.790 | 4.820 | 4.742 | 5,466,500 |
| 2023-04-18 | 4.860 | 4.900 | 4.840 | 4.870 | 4.791 | 5,755,700 |
| 2023-04-17 | 4.820 | 4.880 | 4.790 | 4.860 | 4.781 | 5,352,600 |
| 2023-04-14 | 4.860 | 4.860 | 4.790 | 4.810 | 4.732 | 5,117,646 |
| 2023-04-13 | 4.920 | 4.930 | 4.790 | 4.800 | 4.722 | 11,420,753 |
| 2023-04-12 | 5.030 | 5.030 | 4.870 | 4.900 | 4.821 | 12,679,850 |
| 2023-04-11 | 5.000 | 5.030 | 4.940 | 4.980 | 4.899 | 5,464,774 |
| 2023-04-10 | 5.090 | 5.110 | 4.980 | 4.990 | 4.909 | 5,029,209 |
| 2023-04-07 | 5.060 | 5.120 | 5.050 | 5.070 | 4.988 | 4,336,200 |
| 2023-04-06 | 5.130 | 5.150 | 5.040 | 5.070 | 4.988 | 5,086,125 |
| 2023-04-04 | 5.300 | 5.300 | 5.140 | 5.160 | 5.076 | 5,429,900 |
| 2023-04-03 | 5.200 | 5.320 | 5.150 | 5.270 | 5.185 | 6,665,988 |
| 2023-03-31 | 5.100 | 5.210 | 5.090 | 5.170 | 5.086 | 4,226,947 |
| 2023-03-30 | 5.160 | 5.210 | 5.100 | 5.120 | 5.037 | 5,437,360 |
| 2023-03-29 | 5.250 | 5.260 | 5.150 | 5.170 | 5.086 | 5,128,366 |
| 2023-03-28 | 5.290 | 5.300 | 5.200 | 5.250 | 5.165 | 3,965,200 |
| 2023-03-27 | 5.290 | 5.320 | 5.240 | 5.290 | 5.204 | 4,260,300 |
| 2023-03-24 | 5.280 | 5.310 | 5.250 | 5.270 | 5.185 | 3,722,400 |
| 2023-03-23 | 5.290 | 5.320 | 5.250 | 5.300 | 5.214 | 3,430,800 |
| 2023-03-22 | 5.320 | 5.340 | 5.270 | 5.320 | 5.234 | 4,052,900 |
| 2023-03-21 | 5.220 | 5.310 | 5.200 | 5.310 | 5.224 | 4,959,600 |
| 2023-03-20 | 5.200 | 5.250 | 5.150 | 5.220 | 5.135 | 5,546,919 |
| 2023-03-17 | 5.220 | 5.250 | 5.170 | 5.200 | 5.116 | 4,944,600 |
| 2023-03-16 | 5.220 | 5.330 | 5.170 | 5.190 | 5.106 | 5,909,700 |
| 2023-03-15 | 5.180 | 5.260 | 5.160 | 5.240 | 5.155 | 3,481,700 |
| 2023-03-14 | 5.250 | 5.260 | 5.090 | 5.150 | 5.067 | 5,184,400 |
| 2023-03-13 | 5.240 | 5.300 | 5.210 | 5.260 | 5.175 | 5,525,300 |
| 2023-03-10 | 5.310 | 5.340 | 5.250 | 5.260 | 5.175 | 4,387,200 |
| 2023-03-09 | 5.360 | 5.400 | 5.310 | 5.340 | 5.253 | 3,600,321 |
| 2023-03-08 | 5.310 | 5.390 | 5.290 | 5.360 | 5.273 | 3,808,424 |
| 2023-03-07 | 5.410 | 5.430 | 5.280 | 5.300 | 5.214 | 6,965,439 |
| 2023-03-06 | 5.450 | 5.490 | 5.400 | 5.410 | 5.322 | 4,605,469 |
| 2023-03-03 | 5.460 | 5.510 | 5.430 | 5.470 | 5.381 | 4,543,424 |
| 2023-03-02 | 5.550 | 5.590 | 5.470 | 5.480 | 5.391 | 6,281,600 |
| 2023-03-01 | 5.460 | 5.530 | 5.460 | 5.520 | 5.431 | 4,982,100 |
| 2023-02-28 | 5.500 | 5.520 | 5.410 | 5.470 | 5.381 | 4,854,510 |
| 2023-02-27 | 5.530 | 5.560 | 5.450 | 5.470 | 5.381 | 6,044,500 |
| 2023-02-24 | 5.580 | 5.660 | 5.520 | 5.560 | 5.470 | 6,109,840 |
| 2023-02-23 | 5.630 | 5.690 | 5.570 | 5.580 | 5.490 | 5,873,220 |
| 2023-02-22 | 5.570 | 5.650 | 5.550 | 5.590 | 5.499 | 5,534,921 |
| 2023-02-21 | 5.640 | 5.690 | 5.570 | 5.650 | 5.558 | 8,470,800 |
| 2023-02-20 | 5.500 | 5.750 | 5.500 | 5.630 | 5.539 | 11,197,760 |
| 2023-02-17 | 5.480 | 5.580 | 5.470 | 5.470 | 5.381 | 9,013,083 |
| 2023-02-16 | 5.650 | 5.660 | 5.380 | 5.450 | 5.362 | 13,430,500 |
| 2023-02-15 | 5.700 | 5.730 | 5.610 | 5.640 | 5.549 | 10,732,469 |
| 2023-02-14 | 5.680 | 5.770 | 5.630 | 5.710 | 5.617 | 14,997,040 |
| 2023-02-13 | 5.560 | 5.720 | 5.540 | 5.660 | 5.568 | 14,929,419 |
| 2023-02-10 | 5.520 | 5.580 | 5.500 | 5.550 | 5.460 | 9,264,906 |
| 2023-02-09 | 5.520 | 5.550 | 5.460 | 5.540 | 5.450 | 10,406,200 |
| 2023-02-08 | 5.500 | 5.620 | 5.450 | 5.550 | 5.460 | 17,409,400 |
| 2023-02-07 | 5.450 | 5.520 | 5.410 | 5.500 | 5.411 | 8,957,582 |
| 2023-02-06 | 5.460 | 5.500 | 5.420 | 5.470 | 5.381 | 9,568,701 |
| 2023-02-03 | 5.530 | 5.540 | 5.420 | 5.470 | 5.381 | 15,082,962 |
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.