Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.610 | 5.620 | 5.560 | 5.610 | 5.591 | 7,996,820 |
| 2026-01-15 | 5.580 | 5.620 | 5.550 | 5.590 | 5.571 | 7,245,300 |
| 2026-01-14 | 5.620 | 5.670 | 5.530 | 5.580 | 5.561 | 14,307,986 |
| 2026-01-13 | 5.670 | 5.700 | 5.600 | 5.630 | 5.611 | 13,634,160 |
| 2026-01-12 | 5.630 | 5.690 | 5.610 | 5.670 | 5.650 | 10,514,333 |
| 2026-01-09 | 5.610 | 5.640 | 5.580 | 5.630 | 5.611 | 9,287,075 |
| 2026-01-08 | 5.560 | 5.640 | 5.540 | 5.610 | 5.591 | 8,295,490 |
| 2026-01-07 | 5.630 | 5.630 | 5.540 | 5.560 | 5.541 | 9,436,301 |
| 2026-01-06 | 5.580 | 5.700 | 5.560 | 5.630 | 5.611 | 11,105,216 |
| 2026-01-05 | 5.560 | 5.620 | 5.550 | 5.570 | 5.551 | 9,150,587 |
| 2025-12-31 | 5.570 | 5.570 | 5.470 | 5.560 | 5.541 | 6,590,359 |
| 2025-12-30 | 5.600 | 5.620 | 5.510 | 5.560 | 5.541 | 7,555,700 |
| 2025-12-29 | 5.670 | 5.670 | 5.580 | 5.620 | 5.601 | 6,830,101 |
| 2025-12-26 | 5.710 | 5.720 | 5.630 | 5.660 | 5.640 | 6,969,900 |
| 2025-12-25 | 5.620 | 5.720 | 5.610 | 5.690 | 5.670 | 7,793,987 |
| 2025-12-24 | 5.610 | 5.650 | 5.560 | 5.630 | 5.611 | 5,557,200 |
| 2025-12-23 | 5.630 | 5.680 | 5.580 | 5.610 | 5.591 | 7,501,700 |
| 2025-12-22 | 5.620 | 5.690 | 5.580 | 5.640 | 5.621 | 7,518,200 |
| 2025-12-19 | 5.500 | 5.650 | 5.490 | 5.630 | 5.611 | 8,434,000 |
| 2025-12-18 | 5.400 | 5.560 | 5.380 | 5.490 | 5.471 | 9,973,400 |
| 2025-12-17 | 5.470 | 5.500 | 5.330 | 5.430 | 5.411 | 10,563,000 |
| 2025-12-16 | 5.620 | 5.630 | 5.450 | 5.460 | 5.441 | 10,984,000 |
| 2025-12-15 | 5.620 | 5.680 | 5.580 | 5.630 | 5.611 | 10,272,200 |
| 2025-12-12 | 5.730 | 5.770 | 5.580 | 5.610 | 5.591 | 11,715,400 |
| 2025-12-11 | 5.910 | 5.920 | 5.680 | 5.690 | 5.670 | 11,610,600 |
| 2025-12-10 | 5.920 | 5.930 | 5.830 | 5.900 | 5.880 | 8,003,784 |
| 2025-12-09 | 6.030 | 6.030 | 5.880 | 5.930 | 5.910 | 8,503,252 |
| 2025-12-08 | 6.130 | 6.130 | 6.020 | 6.030 | 6.009 | 9,313,000 |
| 2025-12-05 | 6.040 | 6.120 | 5.980 | 6.110 | 6.089 | 8,906,450 |
| 2025-12-04 | 6.160 | 6.160 | 5.990 | 6.020 | 5.999 | 11,656,850 |
| 2025-12-03 | 6.140 | 6.190 | 6.080 | 6.160 | 6.139 | 12,910,162 |
| 2025-12-02 | 6.190 | 6.220 | 6.090 | 6.150 | 6.129 | 12,170,400 |
| 2025-12-01 | 6.180 | 6.230 | 6.150 | 6.200 | 6.179 | 13,563,200 |
| 2025-11-28 | 6.070 | 6.180 | 6.030 | 6.160 | 6.139 | 14,085,902 |
| 2025-11-27 | 6.100 | 6.140 | 6.050 | 6.080 | 6.059 | 10,014,998 |
| 2025-11-26 | 6.090 | 6.160 | 6.010 | 6.100 | 6.079 | 16,102,991 |
| 2025-11-25 | 5.890 | 6.100 | 5.840 | 6.090 | 6.069 | 19,233,640 |
| 2025-11-24 | 5.820 | 5.890 | 5.780 | 5.830 | 5.810 | 9,277,500 |
| 2025-11-21 | 5.970 | 6.020 | 5.700 | 5.790 | 5.770 | 13,470,587 |
| 2025-11-20 | 6.060 | 6.100 | 5.930 | 6.000 | 5.979 | 13,798,200 |
| 2025-11-19 | 6.030 | 6.090 | 5.860 | 6.010 | 5.989 | 13,799,515 |
| 2025-11-18 | 6.070 | 6.100 | 5.960 | 6.000 | 5.979 | 12,637,386 |
| 2025-11-17 | 6.050 | 6.100 | 6.010 | 6.060 | 6.039 | 10,773,287 |
| 2025-11-14 | 6.010 | 6.090 | 6.000 | 6.040 | 6.019 | 11,146,900 |
| 2025-11-13 | 5.910 | 6.100 | 5.850 | 6.060 | 6.039 | 17,237,514 |
| 2025-11-12 | 5.940 | 6.000 | 5.890 | 5.910 | 5.890 | 10,002,480 |
| 2025-11-11 | 5.920 | 6.000 | 5.920 | 5.950 | 5.929 | 11,691,250 |
| 2025-11-10 | 5.930 | 5.950 | 5.860 | 5.940 | 5.919 | 10,792,700 |
| 2025-11-07 | 5.900 | 5.960 | 5.860 | 5.920 | 5.900 | 14,135,210 |
| 2025-11-06 | 5.800 | 5.970 | 5.790 | 5.930 | 5.910 | 24,548,296 |
| 2025-11-05 | 5.670 | 5.840 | 5.640 | 5.800 | 5.780 | 12,371,101 |
| 2025-11-04 | 5.690 | 5.750 | 5.650 | 5.700 | 5.680 | 8,905,649 |
| 2025-11-03 | 5.580 | 5.750 | 5.560 | 5.690 | 5.670 | 14,890,913 |
| 2025-10-31 | 5.560 | 5.600 | 5.520 | 5.560 | 5.541 | 12,495,995 |
| 2025-10-30 | 5.830 | 5.860 | 5.520 | 5.530 | 5.511 | 26,446,695 |
| 2025-10-29 | 5.900 | 5.910 | 5.820 | 5.890 | 5.870 | 7,741,000 |
| 2025-10-28 | 5.900 | 5.940 | 5.830 | 5.930 | 5.910 | 7,949,900 |
| 2025-10-27 | 5.900 | 5.930 | 5.810 | 5.880 | 5.860 | 8,164,104 |
| 2025-10-24 | 5.940 | 5.970 | 5.880 | 5.890 | 5.870 | 6,829,290 |
| 2025-10-23 | 5.860 | 5.940 | 5.840 | 5.930 | 5.910 | 10,171,605 |
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.