Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.360 | 5.390 | 4.990 | 5.020 | 4.939 | 30,957,074 |
| 2022-08-01 | 5.430 | 5.530 | 5.320 | 5.500 | 5.411 | 26,704,426 |
| 2022-07-29 | 5.550 | 5.580 | 5.340 | 5.440 | 5.352 | 32,628,800 |
| 2022-07-28 | 5.670 | 5.720 | 5.500 | 5.540 | 5.450 | 41,767,727 |
| 2022-07-27 | 5.520 | 5.770 | 5.440 | 5.610 | 5.519 | 72,341,628 |
| 2022-07-26 | 5.490 | 5.980 | 5.270 | 5.710 | 5.617 | 105,549,428 |
| 2022-07-25 | 5.920 | 5.920 | 5.440 | 5.440 | 5.352 | 74,156,124 |
| 2022-07-22 | 5.260 | 5.840 | 5.260 | 5.840 | 5.745 | 63,530,408 |
| 2022-07-21 | 5.180 | 5.340 | 5.110 | 5.310 | 5.224 | 20,403,991 |
| 2022-07-20 | 5.160 | 5.210 | 5.120 | 5.200 | 5.116 | 7,688,227 |
| 2022-07-19 | 5.120 | 5.200 | 5.080 | 5.190 | 5.106 | 10,401,501 |
| 2022-07-18 | 5.000 | 5.130 | 4.970 | 5.090 | 5.008 | 9,450,938 |
| 2022-07-15 | 5.150 | 5.310 | 4.950 | 4.990 | 4.909 | 18,236,594 |
| 2022-07-14 | 5.080 | 5.480 | 4.960 | 5.240 | 5.155 | 31,466,837 |
| 2022-07-13 | 4.850 | 5.070 | 4.820 | 5.050 | 4.968 | 11,522,020 |
| 2022-07-12 | 4.930 | 4.990 | 4.850 | 4.850 | 4.771 | 7,068,700 |
| 2022-07-11 | 5.050 | 5.080 | 4.860 | 4.930 | 4.850 | 10,788,861 |
| 2022-07-08 | 5.070 | 5.150 | 5.030 | 5.050 | 4.968 | 7,784,004 |
| 2022-07-07 | 5.010 | 5.120 | 4.990 | 5.070 | 4.988 | 7,531,354 |
| 2022-07-06 | 5.090 | 5.170 | 5.010 | 5.020 | 4.939 | 8,472,172 |
| 2022-07-05 | 5.170 | 5.210 | 5.080 | 5.140 | 5.057 | 10,860,250 |
| 2022-07-04 | 5.060 | 5.350 | 4.990 | 5.240 | 5.155 | 18,638,763 |
| 2022-07-01 | 5.080 | 5.080 | 4.970 | 5.060 | 4.978 | 10,380,605 |
| 2022-06-30 | 5.150 | 5.200 | 5.030 | 5.080 | 4.998 | 13,755,958 |
| 2022-06-29 | 5.340 | 5.340 | 5.080 | 5.100 | 5.017 | 24,669,100 |
| 2022-06-28 | 5.300 | 5.430 | 5.200 | 5.400 | 5.313 | 27,293,310 |
| 2022-06-27 | 5.280 | 5.440 | 5.210 | 5.370 | 5.283 | 33,285,281 |
| 2022-06-24 | 5.580 | 5.750 | 5.270 | 5.280 | 5.194 | 56,850,680 |
| 2022-06-23 | 4.960 | 5.480 | 4.930 | 5.480 | 5.391 | 26,492,431 |
| 2022-06-22 | 5.100 | 5.150 | 4.970 | 4.980 | 4.899 | 25,452,298 |
| 2022-06-21 | 5.080 | 5.290 | 4.920 | 5.250 | 5.165 | 39,871,845 |
| 2022-06-20 | 5.140 | 5.510 | 5.040 | 5.130 | 5.047 | 60,159,737 |
| 2022-06-17 | 4.820 | 5.270 | 4.820 | 5.270 | 5.185 | 28,875,605 |
| 2022-06-16 | 4.680 | 4.800 | 4.660 | 4.790 | 4.712 | 32,455,133 |
| 2022-06-15 | 5.300 | 5.530 | 4.910 | 4.910 | 4.830 | 58,113,025 |
| 2022-06-14 | 4.520 | 5.060 | 4.520 | 5.060 | 4.952 | 20,372,493 |
| 2022-06-13 | 4.700 | 4.700 | 4.550 | 4.600 | 4.502 | 5,679,802 |
| 2022-06-10 | 4.600 | 4.740 | 4.540 | 4.660 | 4.561 | 8,299,269 |
| 2022-06-09 | 4.600 | 4.640 | 4.510 | 4.620 | 4.522 | 6,899,326 |
| 2022-06-08 | 4.620 | 4.650 | 4.490 | 4.590 | 4.492 | 5,957,338 |
| 2022-06-07 | 4.750 | 4.750 | 4.500 | 4.620 | 4.522 | 7,536,613 |
| 2022-06-06 | 4.790 | 4.880 | 4.720 | 4.740 | 4.639 | 6,675,019 |
| 2022-06-02 | 4.680 | 4.840 | 4.610 | 4.790 | 4.688 | 9,524,645 |
| 2022-06-01 | 4.690 | 4.750 | 4.620 | 4.690 | 4.590 | 7,138,700 |
| 2022-05-31 | 4.620 | 4.700 | 4.580 | 4.690 | 4.590 | 7,888,721 |
| 2022-05-30 | 4.580 | 4.740 | 4.540 | 4.650 | 4.551 | 11,160,411 |
| 2022-05-27 | 4.490 | 4.660 | 4.450 | 4.500 | 4.404 | 9,722,398 |
| 2022-05-26 | 4.400 | 4.500 | 4.350 | 4.480 | 4.385 | 4,612,161 |
| 2022-05-25 | 4.290 | 4.420 | 4.280 | 4.400 | 4.306 | 4,891,176 |
| 2022-05-24 | 4.440 | 4.550 | 4.290 | 4.300 | 4.209 | 7,008,810 |
| 2022-05-23 | 4.290 | 4.510 | 4.290 | 4.470 | 4.375 | 5,974,510 |
| 2022-05-20 | 4.310 | 4.360 | 4.270 | 4.340 | 4.248 | 3,131,050 |
| 2022-05-19 | 4.180 | 4.310 | 4.180 | 4.300 | 4.209 | 3,570,199 |
| 2022-05-18 | 4.180 | 4.290 | 4.160 | 4.250 | 4.160 | 4,304,342 |
| 2022-05-17 | 4.160 | 4.210 | 4.110 | 4.170 | 4.081 | 2,391,050 |
| 2022-05-16 | 4.220 | 4.220 | 4.150 | 4.180 | 4.091 | 2,998,800 |
| 2022-05-13 | 4.150 | 4.190 | 4.120 | 4.180 | 4.091 | 2,741,400 |
| 2022-05-12 | 4.100 | 4.150 | 4.070 | 4.140 | 4.052 | 2,567,100 |
| 2022-05-11 | 4.140 | 4.210 | 4.090 | 4.090 | 4.003 | 3,509,601 |
| 2022-05-10 | 4.100 | 4.160 | 4.070 | 4.150 | 4.062 | 2,188,701 |
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.