Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.690	6.920	6.610	6.680	6.657	47,339,289
2026-04-20	6.620	6.720	6.510	6.700	6.677	67,518,255
2026-04-17	6.760	6.880	6.350	6.610	6.587	116,993,312
2026-04-16	6.190	6.740	6.100	6.740	6.717	59,912,233
2026-04-15	6.270	6.370	6.070	6.130	6.109	80,526,941
2026-04-14	5.820	5.910	5.720	5.790	5.770	14,038,800
2026-04-13	5.700	5.750	5.650	5.740	5.720	7,637,200
2026-04-10	5.660	5.800	5.640	5.710	5.690	9,466,400
2026-04-09	5.630	5.680	5.590	5.620	5.601	9,674,000
2026-04-08	5.570	5.680	5.550	5.670	5.650	11,537,302
2026-04-07	5.280	5.510	5.270	5.490	5.471	11,732,601
2026-04-03	5.600	5.620	5.270	5.280	5.262	14,232,103
2026-04-02	5.680	5.730	5.510	5.570	5.551	10,927,600
2026-04-01	5.770	5.830	5.660	5.700	5.680	11,271,077
2026-03-31	5.750	5.930	5.690	5.710	5.690	17,977,157
2026-03-30	5.500	5.720	5.480	5.710	5.690	11,240,701
2026-03-27	5.440	5.620	5.400	5.600	5.581	10,351,501
2026-03-26	5.580	5.660	5.450	5.520	5.501	10,222,080
2026-03-25	5.500	5.610	5.430	5.600	5.581	14,688,500
2026-03-24	5.310	5.460	5.210	5.440	5.421	16,923,000
2026-03-23	5.510	5.510	5.150	5.200	5.182	22,034,345
2026-03-20	5.790	5.820	5.560	5.570	5.551	15,944,100
2026-03-19	5.880	5.920	5.720	5.760	5.740	13,514,800
2026-03-18	5.940	5.960	5.820	5.960	5.939	14,643,802
2026-03-17	6.060	6.090	5.900	5.920	5.900	13,644,500
2026-03-16	6.080	6.150	6.000	6.050	6.029	16,329,200
2026-03-13	6.210	6.260	6.070	6.100	6.079	20,465,800
2026-03-12	6.300	6.300	6.170	6.200	6.179	23,100,600
2026-03-11	6.330	6.340	6.250	6.300	6.278	26,006,960
2026-03-10	6.260	6.350	6.220	6.300	6.278	34,673,753
2026-03-09	6.390	6.430	6.170	6.260	6.238	72,143,139
2026-03-06	5.850	6.450	5.840	6.320	6.298	80,287,828
2026-03-05	5.860	5.950	5.830	5.860	5.840	12,088,300
2026-03-04	5.750	5.810	5.640	5.730	5.710	14,205,200
2026-03-03	5.910	5.960	5.810	5.820	5.800	13,487,673
2026-03-02	6.060	6.080	5.810	5.910	5.890	19,330,100
2026-02-27	6.000	6.110	5.950	6.110	6.089	11,263,500
2026-02-26	6.010	6.030	5.960	6.020	5.999	8,505,500
2026-02-25	6.040	6.120	5.980	6.010	5.989	10,806,898
2026-02-24	5.970	6.060	5.950	6.030	6.009	9,771,157
2026-02-13	5.970	6.010	5.910	5.920	5.900	10,470,023
2026-02-12	6.100	6.100	5.960	5.990	5.969	10,566,600
2026-02-11	6.100	6.130	6.050	6.090	6.069	7,805,773
2026-02-10	6.090	6.150	6.070	6.100	6.079	12,491,900
2026-02-09	5.990	6.140	5.990	6.090	6.069	16,207,920
2026-02-06	5.930	6.060	5.920	5.940	5.919	11,426,905
2026-02-05	6.000	6.040	5.940	5.940	5.919	10,832,895
2026-02-04	6.000	6.050	5.950	6.010	5.989	12,557,802
2026-02-03	5.870	5.980	5.830	5.970	5.949	12,644,201
2026-02-02	5.900	5.980	5.800	5.820	5.800	13,419,048
2026-01-30	5.810	5.960	5.780	5.930	5.910	17,598,160
2026-01-29	5.750	5.880	5.740	5.810	5.790	12,614,098
2026-01-28	5.800	5.840	5.730	5.750	5.730	9,591,303
2026-01-27	5.840	5.870	5.680	5.800	5.780	11,490,000
2026-01-26	5.870	5.910	5.790	5.870	5.850	10,429,976
2026-01-23	5.890	5.900	5.840	5.870	5.850	7,772,578
2026-01-22	5.790	5.890	5.730	5.880	5.860	10,710,304
2026-01-21	5.670	5.800	5.660	5.800	5.780	11,045,578
2026-01-20	5.720	5.740	5.660	5.700	5.680	7,898,452
2026-01-19	5.600	5.720	5.580	5.720	5.700	13,093,907

← NewerPage 3 of 5 · 243 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.