Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.060 | 6.090 | 5.990 | 6.050 | 6.029 | 14,242,002 |
| 2025-07-21 | 6.030 | 6.080 | 5.990 | 6.070 | 6.049 | 15,018,900 |
| 2025-07-18 | 6.070 | 6.160 | 6.020 | 6.040 | 6.019 | 19,605,287 |
| 2025-07-17 | 6.050 | 6.100 | 5.970 | 6.040 | 6.019 | 23,823,310 |
| 2025-07-16 | 6.040 | 6.190 | 5.940 | 6.110 | 6.089 | 38,538,177 |
| 2025-07-15 | 5.930 | 6.120 | 5.880 | 5.940 | 5.919 | 42,143,701 |
| 2025-07-14 | 5.840 | 5.980 | 5.810 | 5.950 | 5.929 | 11,981,701 |
| 2025-07-11 | 5.820 | 5.860 | 5.760 | 5.850 | 5.830 | 10,123,300 |
| 2025-07-10 | 5.790 | 5.850 | 5.760 | 5.840 | 5.820 | 9,829,960 |
| 2025-07-09 | 5.860 | 5.880 | 5.770 | 5.790 | 5.770 | 8,494,000 |
| 2025-07-08 | 5.780 | 5.860 | 5.770 | 5.860 | 5.840 | 8,052,900 |
| 2025-07-07 | 5.740 | 5.800 | 5.710 | 5.800 | 5.780 | 8,020,518 |
| 2025-07-04 | 5.800 | 5.810 | 5.720 | 5.740 | 5.720 | 7,751,800 |
| 2025-07-03 | 5.780 | 5.810 | 5.760 | 5.800 | 5.780 | 7,025,800 |
| 2025-07-02 | 5.770 | 5.790 | 5.730 | 5.780 | 5.760 | 6,972,000 |
| 2025-07-01 | 5.790 | 5.830 | 5.710 | 5.770 | 5.750 | 8,383,000 |
| 2025-06-30 | 5.750 | 5.810 | 5.750 | 5.790 | 5.770 | 9,715,677 |
| 2025-06-27 | 5.740 | 5.780 | 5.710 | 5.740 | 5.720 | 6,822,500 |
| 2025-06-26 | 5.770 | 5.790 | 5.710 | 5.730 | 5.710 | 12,851,800 |
| 2025-06-25 | 5.750 | 5.900 | 5.700 | 5.770 | 5.750 | 16,476,400 |
| 2025-06-24 | 5.490 | 5.800 | 5.490 | 5.750 | 5.730 | 21,277,049 |
| 2025-06-23 | 5.370 | 5.510 | 5.340 | 5.490 | 5.471 | 7,619,500 |
| 2025-06-20 | 5.370 | 5.440 | 5.350 | 5.380 | 5.361 | 6,469,243 |
| 2025-06-19 | 5.520 | 5.530 | 5.340 | 5.370 | 5.351 | 9,991,543 |
| 2025-06-18 | 5.500 | 5.530 | 5.460 | 5.530 | 5.511 | 5,566,900 |
| 2025-06-17 | 5.540 | 5.600 | 5.480 | 5.530 | 5.511 | 6,536,300 |
| 2025-06-16 | 5.480 | 5.560 | 5.460 | 5.540 | 5.521 | 6,785,395 |
| 2025-06-13 | 5.610 | 5.610 | 5.450 | 5.490 | 5.471 | 9,180,400 |
| 2025-06-12 | 5.650 | 5.680 | 5.590 | 5.620 | 5.601 | 8,280,500 |
| 2025-06-11 | 5.600 | 5.690 | 5.600 | 5.670 | 5.650 | 8,614,906 |
| 2025-06-10 | 5.670 | 5.690 | 5.530 | 5.620 | 5.601 | 9,681,900 |
| 2025-06-09 | 5.630 | 5.680 | 5.620 | 5.680 | 5.660 | 7,698,000 |
| 2025-06-06 | 5.610 | 5.650 | 5.590 | 5.630 | 5.611 | 5,786,800 |
| 2025-06-05 | 5.640 | 5.660 | 5.590 | 5.620 | 5.601 | 7,749,000 |
| 2025-06-04 | 5.620 | 5.650 | 5.600 | 5.640 | 5.621 | 5,876,300 |
| 2025-06-03 | 5.580 | 5.640 | 5.550 | 5.610 | 5.591 | 6,595,100 |
| 2025-05-30 | 5.780 | 5.790 | 5.610 | 5.620 | 5.601 | 10,737,900 |
| 2025-05-29 | 5.680 | 5.820 | 5.670 | 5.790 | 5.770 | 13,833,500 |
| 2025-05-28 | 5.630 | 5.750 | 5.630 | 5.680 | 5.660 | 10,619,899 |
| 2025-05-27 | 5.560 | 5.640 | 5.530 | 5.630 | 5.611 | 6,516,800 |
| 2025-05-26 | 5.480 | 5.600 | 5.480 | 5.590 | 5.571 | 9,134,803 |
| 2025-05-23 | 5.630 | 5.630 | 5.490 | 5.500 | 5.481 | 11,052,100 |
| 2025-05-22 | 5.670 | 5.710 | 5.590 | 5.610 | 5.591 | 13,640,100 |
| 2025-05-21 | 5.670 | 5.700 | 5.620 | 5.690 | 5.670 | 9,487,450 |
| 2025-05-20 | 5.680 | 5.700 | 5.620 | 5.690 | 5.660 | 8,739,701 |
| 2025-05-19 | 5.610 | 5.690 | 5.570 | 5.690 | 5.660 | 11,756,500 |
| 2025-05-16 | 5.540 | 5.640 | 5.540 | 5.600 | 5.571 | 8,202,300 |
| 2025-05-15 | 5.560 | 5.620 | 5.490 | 5.560 | 5.531 | 11,441,900 |
| 2025-05-14 | 5.550 | 5.580 | 5.510 | 5.560 | 5.531 | 8,253,000 |
| 2025-05-13 | 5.600 | 5.620 | 5.530 | 5.570 | 5.541 | 8,564,899 |
| 2025-05-12 | 5.590 | 5.620 | 5.520 | 5.560 | 5.531 | 9,147,900 |
| 2025-05-09 | 5.600 | 5.600 | 5.490 | 5.550 | 5.521 | 10,046,900 |
| 2025-05-08 | 5.520 | 5.640 | 5.500 | 5.600 | 5.571 | 10,907,400 |
| 2025-05-07 | 5.490 | 5.570 | 5.490 | 5.540 | 5.511 | 15,672,600 |
| 2025-05-06 | 5.330 | 5.490 | 5.330 | 5.490 | 5.461 | 19,624,001 |
| 2025-04-30 | 5.380 | 5.450 | 5.260 | 5.310 | 5.282 | 22,866,601 |
| 2025-04-29 | 5.020 | 5.160 | 5.010 | 5.130 | 5.103 | 7,331,000 |
| 2025-04-28 | 5.180 | 5.190 | 5.030 | 5.050 | 5.024 | 7,609,996 |
| 2025-04-25 | 5.170 | 5.240 | 5.160 | 5.200 | 5.173 | 6,205,300 |
| 2025-04-24 | 5.250 | 5.250 | 5.140 | 5.170 | 5.143 | 8,822,300 |
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.