Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.870 | 4.930 | 4.810 | 4.830 | 4.752 | 7,911,604 |
| 2022-11-01 | 4.770 | 4.930 | 4.720 | 4.870 | 4.791 | 11,310,881 |
| 2022-10-31 | 4.520 | 4.840 | 4.510 | 4.720 | 4.644 | 20,048,364 |
| 2022-10-28 | 4.600 | 4.650 | 4.380 | 4.420 | 4.348 | 7,169,209 |
| 2022-10-27 | 4.690 | 4.710 | 4.620 | 4.620 | 4.545 | 4,031,000 |
| 2022-10-26 | 4.600 | 4.690 | 4.600 | 4.640 | 4.565 | 5,477,103 |
| 2022-10-25 | 4.580 | 4.650 | 4.500 | 4.630 | 4.555 | 4,920,900 |
| 2022-10-24 | 4.680 | 4.770 | 4.580 | 4.580 | 4.506 | 6,765,396 |
| 2022-10-21 | 4.580 | 4.690 | 4.550 | 4.660 | 4.585 | 6,236,301 |
| 2022-10-20 | 4.550 | 4.610 | 4.490 | 4.560 | 4.486 | 5,628,546 |
| 2022-10-19 | 4.540 | 4.620 | 4.540 | 4.560 | 4.486 | 5,195,781 |
| 2022-10-18 | 4.580 | 4.600 | 4.520 | 4.560 | 4.486 | 5,944,913 |
| 2022-10-17 | 4.440 | 4.570 | 4.400 | 4.530 | 4.457 | 5,921,225 |
| 2022-10-14 | 4.400 | 4.490 | 4.400 | 4.470 | 4.398 | 6,478,000 |
| 2022-10-13 | 4.380 | 4.490 | 4.360 | 4.400 | 4.329 | 6,624,001 |
| 2022-10-12 | 4.290 | 4.410 | 4.250 | 4.400 | 4.329 | 7,657,380 |
| 2022-10-11 | 4.250 | 4.310 | 4.230 | 4.300 | 4.230 | 6,071,183 |
| 2022-10-10 | 4.440 | 4.440 | 4.240 | 4.260 | 4.191 | 11,507,494 |
| 2022-09-30 | 4.890 | 4.910 | 4.440 | 4.440 | 4.368 | 24,944,447 |
| 2022-09-29 | 5.320 | 5.370 | 4.910 | 4.930 | 4.850 | 31,425,797 |
| 2022-09-28 | 5.450 | 5.490 | 5.250 | 5.340 | 5.253 | 23,247,596 |
| 2022-09-27 | 5.180 | 5.660 | 5.180 | 5.460 | 5.372 | 35,657,730 |
| 2022-09-26 | 5.070 | 5.580 | 5.020 | 5.190 | 5.106 | 19,870,959 |
| 2022-09-23 | 5.250 | 5.330 | 5.090 | 5.110 | 5.027 | 15,509,659 |
| 2022-09-22 | 5.260 | 5.390 | 5.260 | 5.300 | 5.214 | 17,821,509 |
| 2022-09-21 | 5.190 | 5.450 | 5.080 | 5.380 | 5.293 | 29,988,521 |
| 2022-09-20 | 5.310 | 5.480 | 5.110 | 5.320 | 5.234 | 38,313,834 |
| 2022-09-19 | 4.920 | 5.600 | 4.910 | 5.340 | 5.253 | 49,259,394 |
| 2022-09-16 | 5.240 | 5.440 | 5.070 | 5.090 | 5.008 | 21,581,500 |
| 2022-09-15 | 5.140 | 5.250 | 5.100 | 5.240 | 5.155 | 13,992,188 |
| 2022-09-14 | 5.110 | 5.180 | 5.050 | 5.110 | 5.027 | 5,563,672 |
| 2022-09-13 | 5.150 | 5.240 | 5.140 | 5.160 | 5.076 | 5,608,201 |
| 2022-09-09 | 5.130 | 5.200 | 5.080 | 5.150 | 5.067 | 5,792,504 |
| 2022-09-08 | 5.110 | 5.230 | 5.110 | 5.130 | 5.047 | 7,407,701 |
| 2022-09-07 | 5.110 | 5.160 | 5.080 | 5.140 | 5.057 | 6,216,995 |
| 2022-09-06 | 4.980 | 5.270 | 4.970 | 5.120 | 5.037 | 7,776,750 |
| 2022-09-05 | 4.950 | 4.990 | 4.930 | 4.970 | 4.889 | 3,731,400 |
| 2022-09-02 | 4.890 | 4.960 | 4.860 | 4.950 | 4.870 | 4,013,423 |
| 2022-09-01 | 4.980 | 5.010 | 4.850 | 4.880 | 4.801 | 6,598,500 |
| 2022-08-31 | 5.100 | 5.120 | 4.950 | 4.970 | 4.889 | 8,423,708 |
| 2022-08-30 | 5.200 | 5.220 | 5.060 | 5.090 | 5.008 | 7,714,900 |
| 2022-08-29 | 5.050 | 5.200 | 4.990 | 5.200 | 5.116 | 8,707,799 |
| 2022-08-26 | 5.120 | 5.150 | 5.010 | 5.040 | 4.958 | 8,261,100 |
| 2022-08-25 | 5.200 | 5.220 | 5.060 | 5.120 | 5.037 | 9,264,737 |
| 2022-08-24 | 5.400 | 5.400 | 5.160 | 5.170 | 5.086 | 11,738,400 |
| 2022-08-23 | 5.320 | 5.450 | 5.300 | 5.370 | 5.283 | 8,616,398 |
| 2022-08-22 | 5.400 | 5.410 | 5.310 | 5.340 | 5.253 | 10,944,896 |
| 2022-08-19 | 5.510 | 5.570 | 5.390 | 5.420 | 5.332 | 17,407,000 |
| 2022-08-18 | 5.540 | 5.680 | 5.430 | 5.560 | 5.470 | 22,196,042 |
| 2022-08-17 | 5.390 | 5.650 | 5.360 | 5.570 | 5.480 | 28,625,035 |
| 2022-08-16 | 5.430 | 5.430 | 5.340 | 5.400 | 5.313 | 13,876,700 |
| 2022-08-15 | 5.230 | 5.440 | 5.180 | 5.380 | 5.293 | 20,142,972 |
| 2022-08-12 | 5.220 | 5.270 | 5.180 | 5.250 | 5.165 | 11,507,870 |
| 2022-08-11 | 5.130 | 5.220 | 5.090 | 5.210 | 5.126 | 12,982,870 |
| 2022-08-10 | 5.100 | 5.170 | 5.080 | 5.110 | 5.027 | 8,783,251 |
| 2022-08-09 | 5.210 | 5.280 | 5.110 | 5.130 | 5.047 | 11,923,800 |
| 2022-08-08 | 5.100 | 5.190 | 5.020 | 5.170 | 5.086 | 14,666,570 |
| 2022-08-05 | 5.100 | 5.230 | 5.060 | 5.110 | 5.027 | 14,354,744 |
| 2022-08-04 | 5.100 | 5.150 | 4.940 | 5.150 | 5.067 | 17,241,747 |
| 2022-08-03 | 5.000 | 5.300 | 5.000 | 5.040 | 4.958 | 25,703,514 |
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.