Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.480 | 5.580 | 5.450 | 5.540 | 5.450 | 14,287,331 |
| 2023-02-01 | 5.450 | 5.510 | 5.430 | 5.490 | 5.401 | 17,836,462 |
| 2023-01-31 | 5.320 | 5.480 | 5.310 | 5.460 | 5.372 | 21,125,187 |
| 2023-01-30 | 5.240 | 5.410 | 5.230 | 5.360 | 5.273 | 23,548,684 |
| 2023-01-20 | 5.090 | 5.250 | 5.090 | 5.200 | 5.116 | 14,383,896 |
| 2023-01-19 | 5.130 | 5.160 | 5.090 | 5.090 | 5.008 | 13,618,681 |
| 2023-01-18 | 5.150 | 5.230 | 5.090 | 5.170 | 5.086 | 18,220,101 |
| 2023-01-17 | 5.230 | 5.260 | 5.060 | 5.100 | 5.017 | 27,552,487 |
| 2023-01-16 | 5.330 | 5.400 | 5.210 | 5.250 | 5.165 | 35,220,981 |
| 2023-01-13 | 5.210 | 5.740 | 5.160 | 5.360 | 5.273 | 54,971,091 |
| 2023-01-12 | 5.320 | 5.380 | 5.150 | 5.270 | 5.185 | 55,039,630 |
| 2023-01-11 | 5.870 | 6.070 | 5.410 | 5.430 | 5.342 | 92,993,340 |
| 2023-01-10 | 5.140 | 5.630 | 5.060 | 5.630 | 5.539 | 47,667,641 |
| 2023-01-09 | 5.120 | 5.150 | 5.040 | 5.120 | 5.037 | 9,533,502 |
| 2023-01-06 | 5.080 | 5.200 | 4.950 | 5.090 | 5.008 | 21,405,272 |
| 2023-01-05 | 4.940 | 5.150 | 4.880 | 5.120 | 5.037 | 8,676,884 |
| 2023-01-04 | 4.820 | 4.910 | 4.810 | 4.910 | 4.830 | 4,181,100 |
| 2023-01-03 | 4.770 | 4.870 | 4.740 | 4.860 | 4.781 | 4,695,372 |
| 2022-12-30 | 4.710 | 4.830 | 4.640 | 4.770 | 4.693 | 6,398,272 |
| 2022-12-29 | 4.750 | 4.760 | 4.640 | 4.640 | 4.565 | 4,188,714 |
| 2022-12-28 | 4.790 | 4.850 | 4.730 | 4.750 | 4.673 | 3,485,302 |
| 2022-12-27 | 4.750 | 4.830 | 4.720 | 4.800 | 4.722 | 5,257,723 |
| 2022-12-26 | 4.580 | 4.920 | 4.580 | 4.750 | 4.673 | 9,808,009 |
| 2022-12-23 | 4.590 | 4.620 | 4.530 | 4.580 | 4.506 | 2,862,420 |
| 2022-12-22 | 4.680 | 4.700 | 4.560 | 4.570 | 4.496 | 3,248,651 |
| 2022-12-21 | 4.700 | 4.740 | 4.650 | 4.680 | 4.604 | 2,705,950 |
| 2022-12-20 | 4.690 | 4.740 | 4.640 | 4.710 | 4.634 | 2,425,600 |
| 2022-12-19 | 4.770 | 4.810 | 4.650 | 4.690 | 4.614 | 4,494,196 |
| 2022-12-16 | 4.870 | 4.870 | 4.760 | 4.780 | 4.703 | 4,567,101 |
| 2022-12-15 | 4.860 | 4.890 | 4.810 | 4.870 | 4.791 | 3,837,400 |
| 2022-12-14 | 4.910 | 4.910 | 4.850 | 4.870 | 4.791 | 3,059,400 |
| 2022-12-13 | 4.880 | 4.930 | 4.860 | 4.860 | 4.781 | 3,107,700 |
| 2022-12-12 | 4.920 | 4.930 | 4.860 | 4.860 | 4.781 | 5,330,300 |
| 2022-12-09 | 4.970 | 5.000 | 4.900 | 4.930 | 4.850 | 5,897,798 |
| 2022-12-08 | 5.010 | 5.020 | 4.950 | 4.960 | 4.880 | 4,702,201 |
| 2022-12-07 | 5.040 | 5.040 | 4.970 | 5.000 | 4.919 | 5,735,900 |
| 2022-12-06 | 5.080 | 5.090 | 5.010 | 5.040 | 4.958 | 6,299,500 |
| 2022-12-05 | 5.050 | 5.090 | 5.030 | 5.090 | 5.008 | 6,100,200 |
| 2022-12-02 | 5.030 | 5.050 | 4.990 | 5.030 | 4.949 | 4,731,901 |
| 2022-12-01 | 5.050 | 5.090 | 5.000 | 5.020 | 4.939 | 6,298,776 |
| 2022-11-30 | 5.030 | 5.090 | 4.990 | 5.030 | 4.949 | 8,443,060 |
| 2022-11-29 | 4.950 | 5.040 | 4.950 | 5.020 | 4.939 | 5,715,510 |
| 2022-11-28 | 4.930 | 5.010 | 4.920 | 4.980 | 4.899 | 6,161,210 |
| 2022-11-25 | 5.070 | 5.080 | 4.990 | 5.010 | 4.929 | 8,644,899 |
| 2022-11-24 | 5.000 | 5.180 | 5.000 | 5.110 | 5.027 | 12,352,668 |
| 2022-11-23 | 5.020 | 5.050 | 4.910 | 4.980 | 4.899 | 5,618,700 |
| 2022-11-22 | 5.020 | 5.080 | 4.950 | 5.010 | 4.929 | 6,765,103 |
| 2022-11-21 | 4.960 | 5.080 | 4.940 | 5.040 | 4.958 | 7,587,356 |
| 2022-11-18 | 5.030 | 5.070 | 4.960 | 4.960 | 4.880 | 7,767,225 |
| 2022-11-17 | 5.010 | 5.100 | 4.970 | 5.030 | 4.949 | 16,440,520 |
| 2022-11-16 | 4.940 | 5.380 | 4.930 | 5.150 | 5.067 | 22,460,949 |
| 2022-11-15 | 4.890 | 4.940 | 4.850 | 4.930 | 4.850 | 3,768,251 |
| 2022-11-14 | 4.930 | 4.970 | 4.860 | 4.880 | 4.801 | 6,109,896 |
| 2022-11-11 | 5.000 | 5.070 | 4.920 | 4.980 | 4.899 | 6,185,708 |
| 2022-11-10 | 4.950 | 4.960 | 4.910 | 4.930 | 4.850 | 4,345,862 |
| 2022-11-09 | 4.960 | 4.980 | 4.910 | 4.960 | 4.880 | 4,330,111 |
| 2022-11-08 | 4.990 | 4.990 | 4.860 | 4.940 | 4.860 | 5,423,137 |
| 2022-11-07 | 4.930 | 5.040 | 4.910 | 4.980 | 4.899 | 6,493,027 |
| 2022-11-04 | 4.980 | 4.990 | 4.870 | 4.940 | 4.860 | 7,660,598 |
| 2022-11-03 | 4.840 | 4.980 | 4.830 | 4.880 | 4.801 | 6,789,000 |
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.