Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.180	5.220	5.130	5.190	5.080	4,909,409
2022-01-28	5.010	5.150	4.990	5.100	4.992	6,319,381
2022-01-27	5.180	5.180	4.990	4.990	4.884	8,378,507
2022-01-26	5.120	5.200	5.100	5.170	5.060	3,846,527
2022-01-25	5.240	5.260	5.080	5.100	4.992	7,096,300
2022-01-24	5.220	5.270	5.200	5.260	5.148	3,897,900
2022-01-21	5.260	5.300	5.190	5.250	5.138	4,858,272
2022-01-20	5.360	5.390	5.200	5.240	5.129	8,174,577
2022-01-19	5.350	5.400	5.310	5.370	5.256	6,304,477
2022-01-18	5.450	5.450	5.310	5.350	5.236	8,657,781
2022-01-17	5.450	5.490	5.430	5.440	5.324	11,249,952
2022-01-14	5.540	5.540	5.400	5.470	5.354	10,076,843
2022-01-13	5.540	5.590	5.510	5.540	5.422	9,771,484
2022-01-12	5.520	5.550	5.500	5.540	5.422	6,054,495
2022-01-11	5.510	5.560	5.480	5.520	5.403	6,521,137
2022-01-10	5.470	5.570	5.460	5.510	5.393	6,392,417
2022-01-07	5.600	5.650	5.470	5.490	5.373	12,378,963
2022-01-06	5.490	5.600	5.470	5.560	5.442	13,245,936
2022-01-05	5.650	5.740	5.430	5.520	5.403	35,941,026
2022-01-04	5.850	5.990	5.830	5.950	5.824	6,904,360
2021-12-31	5.900	5.920	5.830	5.850	5.726	5,718,600
2021-12-30	5.850	5.920	5.830	5.920	5.794	3,484,400
2021-12-29	5.890	5.920	5.850	5.850	5.726	3,815,800
2021-12-28	5.830	5.930	5.800	5.890	5.765	4,258,500
2021-12-27	5.790	5.880	5.740	5.830	5.706	3,429,500
2021-12-24	5.900	5.930	5.750	5.760	5.638	6,614,241
2021-12-23	5.970	5.990	5.870	5.880	5.755	6,589,500
2021-12-22	6.040	6.050	5.910	5.960	5.833	7,214,000
2021-12-21	5.870	6.040	5.870	6.040	5.912	6,055,509
2021-12-20	5.910	5.960	5.800	5.870	5.745	7,418,724
2021-12-17	6.000	6.060	5.860	5.940	5.814	13,982,734
2021-12-16	6.040	6.080	6.000	6.030	5.902	8,397,301
2021-12-15	6.130	6.160	6.030	6.040	5.912	8,589,253
2021-12-14	6.060	6.160	6.020	6.160	6.029	9,103,397
2021-12-13	6.050	6.130	6.000	6.110	5.980	10,259,295
2021-12-10	6.300	6.310	6.070	6.070	5.941	21,566,301
2021-12-09	6.210	6.820	6.160	6.380	6.244	43,118,036
2021-12-08	6.030	6.200	6.000	6.200	6.068	16,931,940
2021-12-07	5.860	6.050	5.630	6.050	5.921	19,314,241
2021-12-06	6.000	6.160	5.820	5.840	5.716	21,671,413
2021-12-03	5.910	6.010	5.870	6.010	5.882	13,206,997
2021-12-02	5.920	6.000	5.820	5.920	5.794	12,981,400
2021-12-01	5.760	5.930	5.750	5.920	5.794	9,959,700
2021-11-30	5.860	5.920	5.750	5.780	5.657	10,851,636
2021-11-29	5.750	5.890	5.700	5.870	5.745	9,733,710
2021-11-26	5.870	5.920	5.760	5.860	5.735	13,441,300
2021-11-25	5.960	5.990	5.850	5.900	5.775	18,723,102
2021-11-24	6.280	6.370	5.850	6.010	5.882	42,272,411
2021-11-23	6.710	6.970	6.380	6.390	6.254	61,598,071
2021-11-22	6.300	6.710	6.130	6.710	6.567	40,094,822
2021-11-19	5.890	6.100	5.830	6.100	5.970	8,708,600
2021-11-18	5.870	5.970	5.850	5.910	5.784	5,895,450
2021-11-17	5.740	5.860	5.740	5.860	5.735	4,423,000
2021-11-16	5.820	5.820	5.730	5.820	5.696	4,853,118
2021-11-15	5.820	5.870	5.760	5.820	5.696	6,051,601
2021-11-12	5.770	5.840	5.710	5.830	5.706	8,038,800
2021-11-11	5.740	5.830	5.700	5.750	5.628	7,939,458
2021-11-10	5.630	5.800	5.540	5.780	5.657	12,908,401
2021-11-09	5.350	5.630	5.320	5.630	5.510	12,934,744
2021-11-08	5.160	5.380	5.080	5.380	5.266	7,580,281

← NewerPage 20 of 21 · 1,212 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.