Changchai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.810	5.030	4.800	4.880	4.880	19,291,969
2026-07-17	4.940	5.030	4.730	4.770	4.770	14,829,573
2026-07-16	4.910	5.010	4.850	4.940	4.940	12,385,250
2026-07-15	4.830	4.950	4.790	4.910	4.910	12,989,170
2026-07-14	4.700	4.870	4.660	4.860	4.860	11,474,872
2026-07-13	4.860	4.890	4.680	4.710	4.710	11,762,200
2026-07-10	4.750	4.950	4.690	4.860	4.860	14,497,700
2026-07-09	4.810	4.870	4.660	4.830	4.830	12,885,600
2026-07-08	4.830	4.850	4.700	4.830	4.830	11,603,200
2026-07-07	4.940	4.970	4.790	4.830	4.830	11,017,500
2026-07-06	5.000	5.070	4.940	4.980	4.980	10,603,100
2026-07-03	4.840	5.040	4.820	5.000	5.000	15,751,446
2026-07-02	4.810	4.920	4.780	4.830	4.830	12,816,310
2026-07-01	4.670	4.840	4.640	4.780	4.780	13,234,960
2026-06-30	4.680	4.790	4.630	4.670	4.670	10,884,837
2026-06-29	4.740	4.740	4.540	4.700	4.700	15,286,724
2026-06-26	4.800	4.810	4.670	4.740	4.740	12,433,790
2026-06-25	4.930	4.930	4.780	4.810	4.810	11,467,348
2026-06-24	5.070	5.130	4.890	4.940	4.940	11,668,700
2026-06-23	5.010	5.250	5.000	5.110	5.110	13,607,932
2026-06-22	5.020	5.050	4.810	5.040	5.040	15,721,150
2026-06-18	5.110	5.130	5.000	5.040	5.040	10,459,270
2026-06-17	5.190	5.200	5.070	5.120	5.120	9,479,120
2026-06-16	5.220	5.220	5.080	5.190	5.190	11,319,270
2026-06-15	5.240	5.340	5.160	5.220	5.220	11,196,900
2026-06-12	5.130	5.260	5.060	5.200	5.200	13,473,750
2026-06-11	5.150	5.210	5.030	5.110	5.110	10,384,830
2026-06-10	5.310	5.340	5.100	5.200	5.200	12,990,000
2026-06-09	5.330	5.520	5.270	5.340	5.340	10,157,900
2026-06-08	5.430	5.540	5.260	5.350	5.350	11,210,900
2026-06-05	5.490	5.630	5.390	5.520	5.520	11,920,300
2026-06-04	5.550	5.630	5.420	5.500	5.500	11,722,600
2026-06-03	5.560	5.630	5.500	5.600	5.600	11,852,810
2026-06-02	5.660	5.720	5.530	5.560	5.560	15,101,800
2026-06-01	5.500	5.680	5.450	5.660	5.660	14,123,770
2026-05-29	5.680	5.730	5.490	5.540	5.540	13,076,670
2026-05-28	5.550	5.680	5.510	5.660	5.660	14,524,890
2026-05-27	5.700	5.790	5.490	5.570	5.570	16,774,801
2026-05-26	5.920	5.940	5.630	5.700	5.700	18,372,699
2026-05-25	6.130	6.170	5.880	5.910	5.910	18,710,801
2026-05-22	6.110	6.160	5.960	6.130	6.130	15,354,820
2026-05-21	6.210	6.330	5.990	6.030	6.030	18,106,949
2026-05-20	6.330	6.330	6.090	6.210	6.210	14,896,890
2026-05-19	6.340	6.360	6.210	6.350	6.328	14,481,000
2026-05-18	6.480	6.510	6.220	6.340	6.318	17,526,900
2026-05-15	6.510	6.580	6.410	6.470	6.448	16,235,400
2026-05-14	6.690	6.720	6.490	6.500	6.478	17,929,932
2026-05-13	6.680	6.740	6.580	6.690	6.667	19,670,027
2026-05-12	6.800	6.830	6.640	6.690	6.667	25,231,401
2026-05-11	6.800	6.860	6.690	6.830	6.806	27,972,197
2026-05-08	6.560	6.680	6.530	6.680	6.657	22,430,900
2026-05-07	6.520	6.710	6.450	6.570	6.547	23,402,252
2026-05-06	6.480	6.550	6.350	6.540	6.517	22,724,401
2026-04-30	6.490	6.550	6.400	6.420	6.398	20,350,500
2026-04-29	6.500	6.570	6.460	6.510	6.487	26,739,123
2026-04-28	6.700	6.710	6.470	6.500	6.478	35,140,674
2026-04-27	6.660	6.730	6.540	6.700	6.677	33,336,473
2026-04-24	6.700	6.900	6.640	6.700	6.677	34,690,888
2026-04-23	6.770	6.950	6.730	6.800	6.776	49,440,389
2026-04-22	6.640	6.790	6.600	6.770	6.747	43,854,380

← NewerPage 2 of 21 · 1,216 trading daysOlder →

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.