Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.190 | 5.270 | 5.190 | 5.250 | 5.223 | 9,485,102 |
| 2025-04-22 | 5.170 | 5.190 | 5.120 | 5.180 | 5.153 | 7,243,196 |
| 2025-04-21 | 5.150 | 5.180 | 5.100 | 5.170 | 5.143 | 7,978,700 |
| 2025-04-18 | 5.100 | 5.130 | 5.060 | 5.110 | 5.083 | 6,068,200 |
| 2025-04-17 | 5.040 | 5.190 | 5.030 | 5.110 | 5.083 | 9,466,502 |
| 2025-04-16 | 5.170 | 5.200 | 5.000 | 5.060 | 5.034 | 11,793,000 |
| 2025-04-15 | 5.210 | 5.230 | 5.140 | 5.200 | 5.173 | 10,131,203 |
| 2025-04-14 | 5.140 | 5.260 | 5.120 | 5.200 | 5.173 | 14,431,401 |
| 2025-04-11 | 5.010 | 5.130 | 4.960 | 5.100 | 5.073 | 11,657,480 |
| 2025-04-10 | 5.070 | 5.230 | 5.070 | 5.080 | 5.054 | 20,402,452 |
| 2025-04-09 | 4.990 | 5.070 | 4.610 | 5.030 | 5.004 | 22,718,353 |
| 2025-04-08 | 5.100 | 5.170 | 4.880 | 5.020 | 4.994 | 23,579,818 |
| 2025-04-07 | 5.180 | 5.220 | 4.980 | 4.980 | 4.954 | 17,788,492 |
| 2025-04-03 | 5.510 | 5.560 | 5.420 | 5.530 | 5.501 | 18,997,153 |
| 2025-04-02 | 5.590 | 5.640 | 5.470 | 5.490 | 5.461 | 14,063,500 |
| 2025-04-01 | 5.470 | 5.570 | 5.440 | 5.540 | 5.511 | 20,204,601 |
| 2025-03-31 | 5.400 | 5.510 | 5.210 | 5.470 | 5.442 | 25,450,201 |
| 2025-03-28 | 5.580 | 5.580 | 5.380 | 5.420 | 5.392 | 18,950,301 |
| 2025-03-27 | 5.620 | 5.680 | 5.540 | 5.570 | 5.541 | 18,108,900 |
| 2025-03-26 | 5.580 | 5.700 | 5.570 | 5.620 | 5.591 | 16,495,300 |
| 2025-03-25 | 5.700 | 5.770 | 5.530 | 5.590 | 5.561 | 17,401,201 |
| 2025-03-24 | 5.820 | 5.820 | 5.600 | 5.720 | 5.690 | 28,084,949 |
| 2025-03-21 | 5.960 | 5.960 | 5.760 | 5.860 | 5.829 | 36,450,353 |
| 2025-03-20 | 6.010 | 6.100 | 5.940 | 5.980 | 5.949 | 33,391,673 |
| 2025-03-19 | 6.230 | 6.310 | 6.040 | 6.060 | 6.028 | 43,240,103 |
| 2025-03-18 | 6.380 | 6.430 | 6.210 | 6.300 | 6.267 | 46,094,147 |
| 2025-03-17 | 6.360 | 6.550 | 6.270 | 6.480 | 6.446 | 58,939,383 |
| 2025-03-14 | 6.800 | 6.800 | 6.360 | 6.430 | 6.397 | 100,470,730 |
| 2025-03-13 | 6.100 | 6.820 | 6.060 | 6.820 | 6.784 | 59,067,844 |
| 2025-03-12 | 6.270 | 6.490 | 6.160 | 6.200 | 6.168 | 79,882,098 |
| 2025-03-11 | 5.900 | 6.470 | 5.850 | 6.200 | 6.168 | 71,808,700 |
| 2025-03-10 | 5.820 | 6.290 | 5.810 | 5.960 | 5.929 | 49,951,600 |
| 2025-03-07 | 5.900 | 6.000 | 5.760 | 5.820 | 5.790 | 68,364,692 |
| 2025-03-06 | 5.550 | 6.050 | 5.500 | 6.050 | 6.018 | 33,858,481 |
| 2025-03-05 | 5.380 | 5.890 | 5.380 | 5.500 | 5.471 | 36,135,141 |
| 2025-03-04 | 5.450 | 5.460 | 5.300 | 5.450 | 5.422 | 41,997,361 |
| 2025-03-03 | 5.960 | 5.960 | 5.460 | 5.540 | 5.511 | 84,340,173 |
| 2025-02-28 | 5.430 | 5.970 | 5.410 | 5.970 | 5.939 | 63,560,102 |
| 2025-02-27 | 5.460 | 5.460 | 5.280 | 5.430 | 5.402 | 14,177,000 |
| 2025-02-26 | 5.390 | 5.490 | 5.340 | 5.400 | 5.372 | 15,393,710 |
| 2025-02-25 | 5.430 | 5.520 | 5.350 | 5.390 | 5.362 | 19,435,902 |
| 2025-02-24 | 5.390 | 5.550 | 5.310 | 5.540 | 5.511 | 23,127,501 |
| 2025-02-21 | 5.290 | 5.350 | 5.250 | 5.300 | 5.272 | 9,550,689 |
| 2025-02-20 | 5.350 | 5.360 | 5.260 | 5.290 | 5.262 | 7,743,888 |
| 2025-02-19 | 5.210 | 5.340 | 5.190 | 5.340 | 5.312 | 9,289,701 |
| 2025-02-18 | 5.290 | 5.330 | 5.160 | 5.180 | 5.153 | 8,230,900 |
| 2025-02-17 | 5.250 | 5.330 | 5.230 | 5.290 | 5.262 | 7,367,500 |
| 2025-02-14 | 5.240 | 5.330 | 5.220 | 5.250 | 5.223 | 9,407,603 |
| 2025-02-13 | 5.270 | 5.290 | 5.190 | 5.240 | 5.213 | 8,449,902 |
| 2025-02-12 | 5.180 | 5.280 | 5.160 | 5.270 | 5.243 | 11,976,812 |
| 2025-02-11 | 5.120 | 5.210 | 5.070 | 5.180 | 5.153 | 10,967,806 |
| 2025-02-10 | 5.070 | 5.140 | 5.050 | 5.130 | 5.103 | 7,613,302 |
| 2025-02-07 | 4.980 | 5.090 | 4.970 | 5.070 | 5.044 | 10,743,901 |
| 2025-02-06 | 4.900 | 5.000 | 4.860 | 4.980 | 4.954 | 10,386,596 |
| 2025-02-05 | 4.960 | 4.960 | 4.880 | 4.930 | 4.904 | 5,238,607 |
| 2025-01-27 | 4.900 | 5.000 | 4.880 | 4.880 | 4.855 | 5,588,700 |
| 2025-01-24 | 4.920 | 4.920 | 4.840 | 4.900 | 4.874 | 6,716,600 |
| 2025-01-23 | 4.930 | 4.990 | 4.890 | 4.890 | 4.865 | 6,016,401 |
| 2025-01-22 | 4.900 | 4.940 | 4.840 | 4.880 | 4.855 | 5,699,401 |
| 2025-01-21 | 4.990 | 5.020 | 4.880 | 4.930 | 4.904 | 6,803,400 |
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.