Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.050 | 4.160 | 4.030 | 4.130 | 4.042 | 2,498,924 |
| 2022-05-06 | 4.090 | 4.090 | 4.010 | 4.050 | 3.964 | 2,607,020 |
| 2022-05-05 | 4.070 | 4.160 | 4.040 | 4.140 | 4.052 | 3,014,977 |
| 2022-04-29 | 3.990 | 4.110 | 3.980 | 4.080 | 3.993 | 3,742,600 |
| 2022-04-28 | 4.000 | 4.020 | 3.880 | 3.960 | 3.876 | 2,924,170 |
| 2022-04-27 | 3.850 | 4.030 | 3.840 | 4.010 | 3.925 | 3,642,783 |
| 2022-04-26 | 4.090 | 4.120 | 3.850 | 3.880 | 3.798 | 4,327,769 |
| 2022-04-25 | 4.340 | 4.350 | 3.980 | 3.990 | 3.905 | 6,789,858 |
| 2022-04-22 | 4.490 | 4.490 | 4.340 | 4.420 | 4.326 | 4,748,673 |
| 2022-04-21 | 4.660 | 4.670 | 4.470 | 4.490 | 4.395 | 4,141,263 |
| 2022-04-20 | 4.750 | 4.760 | 4.670 | 4.680 | 4.581 | 2,585,867 |
| 2022-04-19 | 4.720 | 4.750 | 4.680 | 4.740 | 4.639 | 2,659,603 |
| 2022-04-18 | 4.660 | 4.740 | 4.570 | 4.720 | 4.620 | 3,038,400 |
| 2022-04-15 | 4.790 | 4.790 | 4.660 | 4.660 | 4.561 | 4,757,500 |
| 2022-04-14 | 4.800 | 4.840 | 4.770 | 4.780 | 4.678 | 3,498,100 |
| 2022-04-13 | 4.980 | 4.980 | 4.780 | 4.800 | 4.698 | 7,378,176 |
| 2022-04-12 | 4.940 | 5.020 | 4.880 | 5.010 | 4.904 | 4,371,923 |
| 2022-04-11 | 5.080 | 5.090 | 4.920 | 4.950 | 4.845 | 3,713,500 |
| 2022-04-08 | 5.040 | 5.100 | 4.990 | 5.080 | 4.972 | 3,980,170 |
| 2022-04-07 | 5.130 | 5.130 | 5.030 | 5.040 | 4.933 | 3,627,596 |
| 2022-04-06 | 5.030 | 5.150 | 5.010 | 5.140 | 5.031 | 4,964,550 |
| 2022-04-01 | 5.060 | 5.120 | 5.010 | 5.040 | 4.933 | 4,642,401 |
| 2022-03-31 | 5.070 | 5.140 | 5.060 | 5.100 | 4.992 | 5,103,361 |
| 2022-03-30 | 5.020 | 5.080 | 5.000 | 5.070 | 4.962 | 3,434,200 |
| 2022-03-29 | 5.080 | 5.090 | 4.990 | 5.010 | 4.904 | 2,694,596 |
| 2022-03-28 | 5.050 | 5.090 | 4.960 | 5.060 | 4.952 | 3,342,991 |
| 2022-03-25 | 5.120 | 5.190 | 5.050 | 5.060 | 4.952 | 10,488,000 |
| 2022-03-24 | 5.000 | 5.140 | 5.000 | 5.130 | 5.021 | 6,650,332 |
| 2022-03-23 | 5.070 | 5.120 | 5.050 | 5.070 | 4.962 | 2,707,800 |
| 2022-03-22 | 5.070 | 5.120 | 5.030 | 5.080 | 4.972 | 3,084,552 |
| 2022-03-21 | 5.050 | 5.080 | 5.010 | 5.040 | 4.933 | 4,465,278 |
| 2022-03-18 | 4.910 | 5.060 | 4.900 | 5.050 | 4.943 | 6,005,563 |
| 2022-03-17 | 4.930 | 5.000 | 4.890 | 4.940 | 4.835 | 5,783,682 |
| 2022-03-16 | 4.880 | 4.920 | 4.680 | 4.910 | 4.806 | 5,181,400 |
| 2022-03-15 | 5.010 | 5.040 | 4.790 | 4.800 | 4.698 | 6,332,873 |
| 2022-03-14 | 5.150 | 5.190 | 5.070 | 5.070 | 4.962 | 3,611,573 |
| 2022-03-11 | 5.090 | 5.200 | 4.960 | 5.190 | 5.080 | 4,262,596 |
| 2022-03-10 | 5.080 | 5.180 | 5.070 | 5.120 | 5.011 | 3,952,051 |
| 2022-03-09 | 5.130 | 5.180 | 4.820 | 5.020 | 4.913 | 6,665,800 |
| 2022-03-08 | 5.300 | 5.320 | 5.120 | 5.130 | 5.021 | 6,245,705 |
| 2022-03-07 | 5.330 | 5.360 | 5.270 | 5.300 | 5.187 | 4,728,351 |
| 2022-03-04 | 5.400 | 5.450 | 5.320 | 5.340 | 5.226 | 6,369,600 |
| 2022-03-03 | 5.360 | 5.440 | 5.360 | 5.410 | 5.295 | 5,870,194 |
| 2022-03-02 | 5.320 | 5.380 | 5.300 | 5.370 | 5.256 | 4,590,853 |
| 2022-03-01 | 5.310 | 5.340 | 5.270 | 5.340 | 5.226 | 5,142,150 |
| 2022-02-28 | 5.330 | 5.340 | 5.180 | 5.270 | 5.158 | 7,385,784 |
| 2022-02-25 | 5.310 | 5.390 | 5.310 | 5.320 | 5.207 | 6,574,095 |
| 2022-02-24 | 5.400 | 5.500 | 5.230 | 5.320 | 5.207 | 12,707,750 |
| 2022-02-23 | 5.500 | 5.550 | 5.390 | 5.420 | 5.305 | 11,354,280 |
| 2022-02-22 | 5.350 | 5.410 | 5.310 | 5.380 | 5.266 | 6,017,201 |
| 2022-02-21 | 5.300 | 5.380 | 5.280 | 5.380 | 5.266 | 5,869,254 |
| 2022-02-18 | 5.230 | 5.320 | 5.200 | 5.310 | 5.197 | 4,194,350 |
| 2022-02-17 | 5.280 | 5.340 | 5.260 | 5.260 | 5.148 | 4,589,648 |
| 2022-02-16 | 5.220 | 5.320 | 5.220 | 5.300 | 5.187 | 4,708,881 |
| 2022-02-15 | 5.240 | 5.260 | 5.160 | 5.210 | 5.099 | 3,873,902 |
| 2022-02-14 | 5.190 | 5.270 | 5.190 | 5.240 | 5.129 | 3,744,259 |
| 2022-02-11 | 5.300 | 5.310 | 5.200 | 5.220 | 5.109 | 5,516,958 |
| 2022-02-10 | 5.350 | 5.360 | 5.280 | 5.320 | 5.207 | 5,353,202 |
| 2022-02-09 | 5.330 | 5.370 | 5.280 | 5.360 | 5.246 | 6,031,900 |
| 2022-02-08 | 5.200 | 5.330 | 5.170 | 5.320 | 5.207 | 7,944,697 |
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.