Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.850 | 5.910 | 5.800 | 5.870 | 5.850 | 9,077,598 |
| 2025-10-21 | 5.740 | 5.840 | 5.730 | 5.840 | 5.820 | 8,253,893 |
| 2025-10-20 | 5.650 | 5.740 | 5.630 | 5.740 | 5.720 | 7,908,050 |
| 2025-10-17 | 5.690 | 5.730 | 5.590 | 5.610 | 5.591 | 6,290,448 |
| 2025-10-16 | 5.750 | 5.780 | 5.690 | 5.720 | 5.700 | 4,854,084 |
| 2025-10-15 | 5.670 | 5.770 | 5.670 | 5.760 | 5.740 | 6,507,300 |
| 2025-10-14 | 5.700 | 5.770 | 5.660 | 5.660 | 5.640 | 8,339,314 |
| 2025-10-13 | 5.570 | 5.700 | 5.470 | 5.690 | 5.670 | 7,477,215 |
| 2025-10-10 | 5.630 | 5.750 | 5.630 | 5.700 | 5.680 | 8,253,500 |
| 2025-10-09 | 5.630 | 5.670 | 5.580 | 5.670 | 5.650 | 8,786,902 |
| 2025-09-30 | 5.650 | 5.660 | 5.570 | 5.570 | 5.551 | 6,798,350 |
| 2025-09-29 | 5.580 | 5.660 | 5.480 | 5.660 | 5.640 | 8,827,137 |
| 2025-09-26 | 5.580 | 5.650 | 5.520 | 5.580 | 5.561 | 6,913,200 |
| 2025-09-25 | 5.710 | 5.720 | 5.560 | 5.580 | 5.561 | 8,477,300 |
| 2025-09-24 | 5.630 | 5.720 | 5.570 | 5.710 | 5.690 | 7,134,900 |
| 2025-09-23 | 5.730 | 5.750 | 5.520 | 5.650 | 5.630 | 12,477,335 |
| 2025-09-22 | 5.750 | 5.810 | 5.600 | 5.750 | 5.730 | 6,318,993 |
| 2025-09-19 | 5.830 | 5.900 | 5.740 | 5.770 | 5.750 | 8,236,200 |
| 2025-09-18 | 5.920 | 5.980 | 5.780 | 5.860 | 5.840 | 13,501,534 |
| 2025-09-17 | 5.900 | 5.940 | 5.860 | 5.920 | 5.900 | 8,891,292 |
| 2025-09-16 | 5.810 | 5.910 | 5.780 | 5.910 | 5.890 | 9,981,493 |
| 2025-09-15 | 5.890 | 5.900 | 5.760 | 5.780 | 5.760 | 8,773,010 |
| 2025-09-12 | 5.910 | 5.970 | 5.870 | 5.890 | 5.870 | 9,425,600 |
| 2025-09-11 | 5.860 | 5.930 | 5.760 | 5.910 | 5.890 | 9,816,501 |
| 2025-09-10 | 5.920 | 5.970 | 5.860 | 5.880 | 5.860 | 11,375,435 |
| 2025-09-09 | 5.850 | 6.030 | 5.810 | 5.920 | 5.900 | 18,285,551 |
| 2025-09-08 | 5.720 | 5.900 | 5.720 | 5.840 | 5.820 | 11,573,180 |
| 2025-09-05 | 5.730 | 5.780 | 5.690 | 5.740 | 5.720 | 9,049,792 |
| 2025-09-04 | 5.650 | 5.760 | 5.650 | 5.710 | 5.690 | 10,592,310 |
| 2025-09-03 | 5.810 | 5.850 | 5.620 | 5.660 | 5.640 | 8,930,950 |
| 2025-09-02 | 5.840 | 5.860 | 5.700 | 5.810 | 5.790 | 9,551,310 |
| 2025-09-01 | 5.800 | 5.900 | 5.750 | 5.850 | 5.830 | 10,234,722 |
| 2025-08-29 | 5.840 | 5.870 | 5.780 | 5.790 | 5.770 | 9,472,400 |
| 2025-08-28 | 5.920 | 5.960 | 5.670 | 5.870 | 5.850 | 17,116,328 |
| 2025-08-27 | 6.130 | 6.150 | 5.890 | 5.900 | 5.880 | 18,104,848 |
| 2025-08-26 | 6.040 | 6.160 | 6.010 | 6.140 | 6.119 | 15,710,838 |
| 2025-08-25 | 6.100 | 6.130 | 6.030 | 6.070 | 6.049 | 15,550,489 |
| 2025-08-22 | 6.110 | 6.140 | 6.030 | 6.100 | 6.079 | 13,708,901 |
| 2025-08-21 | 6.200 | 6.210 | 6.070 | 6.100 | 6.079 | 15,153,487 |
| 2025-08-20 | 6.160 | 6.180 | 6.110 | 6.170 | 6.149 | 21,438,705 |
| 2025-08-19 | 5.930 | 6.270 | 5.920 | 6.160 | 6.139 | 38,453,396 |
| 2025-08-18 | 5.900 | 5.970 | 5.870 | 5.930 | 5.910 | 9,862,101 |
| 2025-08-15 | 5.830 | 5.940 | 5.830 | 5.880 | 5.860 | 9,230,900 |
| 2025-08-14 | 6.040 | 6.070 | 5.840 | 5.860 | 5.840 | 11,025,600 |
| 2025-08-13 | 6.050 | 6.060 | 6.000 | 6.030 | 6.009 | 9,190,101 |
| 2025-08-12 | 6.040 | 6.080 | 5.990 | 6.040 | 6.019 | 7,527,502 |
| 2025-08-11 | 5.980 | 6.110 | 5.950 | 6.050 | 6.029 | 9,831,589 |
| 2025-08-08 | 5.940 | 5.990 | 5.910 | 5.980 | 5.959 | 7,396,200 |
| 2025-08-07 | 6.010 | 6.040 | 5.920 | 5.940 | 5.919 | 8,260,500 |
| 2025-08-06 | 6.010 | 6.030 | 5.960 | 6.000 | 5.979 | 7,406,400 |
| 2025-08-05 | 5.960 | 6.020 | 5.960 | 6.020 | 5.999 | 7,607,700 |
| 2025-08-04 | 5.860 | 5.960 | 5.810 | 5.950 | 5.929 | 8,624,900 |
| 2025-08-01 | 5.800 | 5.910 | 5.800 | 5.880 | 5.860 | 7,621,952 |
| 2025-07-31 | 5.890 | 5.920 | 5.790 | 5.840 | 5.820 | 8,453,702 |
| 2025-07-30 | 5.920 | 5.960 | 5.830 | 5.890 | 5.870 | 9,737,810 |
| 2025-07-29 | 5.940 | 5.970 | 5.850 | 5.920 | 5.900 | 10,154,600 |
| 2025-07-28 | 5.990 | 6.020 | 5.940 | 5.960 | 5.939 | 7,025,500 |
| 2025-07-25 | 6.000 | 6.030 | 5.940 | 5.970 | 5.949 | 8,741,100 |
| 2025-07-24 | 5.970 | 6.000 | 5.950 | 6.000 | 5.979 | 10,207,355 |
| 2025-07-23 | 6.080 | 6.080 | 5.970 | 5.980 | 5.959 | 11,169,600 |
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.