Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.960 | 5.020 | 4.910 | 5.000 | 4.974 | 7,433,521 |
| 2025-01-17 | 4.910 | 4.960 | 4.880 | 4.940 | 4.914 | 5,473,827 |
| 2025-01-16 | 4.920 | 5.000 | 4.880 | 4.950 | 4.924 | 5,800,510 |
| 2025-01-15 | 4.940 | 4.960 | 4.870 | 4.900 | 4.874 | 4,969,998 |
| 2025-01-14 | 4.750 | 4.940 | 4.750 | 4.940 | 4.914 | 8,654,514 |
| 2025-01-13 | 4.730 | 4.770 | 4.600 | 4.760 | 4.735 | 5,674,685 |
| 2025-01-10 | 4.840 | 4.880 | 4.710 | 4.730 | 4.705 | 6,518,200 |
| 2025-01-09 | 4.840 | 4.900 | 4.800 | 4.820 | 4.795 | 5,717,202 |
| 2025-01-08 | 4.890 | 4.930 | 4.740 | 4.880 | 4.855 | 9,342,023 |
| 2025-01-07 | 4.770 | 4.960 | 4.760 | 4.940 | 4.914 | 11,408,510 |
| 2025-01-06 | 4.730 | 4.800 | 4.560 | 4.800 | 4.775 | 9,853,600 |
| 2025-01-03 | 4.960 | 4.980 | 4.680 | 4.730 | 4.705 | 17,907,400 |
| 2025-01-02 | 5.090 | 5.150 | 4.880 | 4.960 | 4.934 | 14,307,500 |
| 2024-12-31 | 5.220 | 5.270 | 5.020 | 5.090 | 5.064 | 16,550,200 |
| 2024-12-30 | 5.380 | 5.410 | 5.190 | 5.220 | 5.193 | 19,642,551 |
| 2024-12-27 | 5.330 | 5.600 | 5.300 | 5.400 | 5.372 | 40,437,129 |
| 2024-12-26 | 5.020 | 5.570 | 5.010 | 5.360 | 5.332 | 49,617,782 |
| 2024-12-25 | 5.250 | 5.270 | 4.970 | 5.060 | 5.034 | 17,661,102 |
| 2024-12-24 | 5.290 | 5.630 | 5.180 | 5.290 | 5.262 | 14,273,901 |
| 2024-12-23 | 5.640 | 5.650 | 5.170 | 5.230 | 5.203 | 24,271,180 |
| 2024-12-20 | 5.680 | 5.730 | 5.600 | 5.660 | 5.631 | 16,350,956 |
| 2024-12-19 | 5.680 | 5.780 | 5.520 | 5.600 | 5.571 | 23,994,781 |
| 2024-12-18 | 5.460 | 5.870 | 5.400 | 5.710 | 5.680 | 35,370,424 |
| 2024-12-17 | 5.740 | 5.790 | 5.440 | 5.460 | 5.432 | 24,927,710 |
| 2024-12-16 | 5.510 | 6.020 | 5.510 | 5.720 | 5.690 | 35,308,078 |
| 2024-12-13 | 5.610 | 5.650 | 5.490 | 5.500 | 5.471 | 8,876,600 |
| 2024-12-12 | 5.610 | 5.660 | 5.530 | 5.650 | 5.621 | 11,523,942 |
| 2024-12-11 | 5.490 | 5.590 | 5.490 | 5.590 | 5.561 | 9,224,900 |
| 2024-12-10 | 5.680 | 5.700 | 5.490 | 5.520 | 5.491 | 12,905,400 |
| 2024-12-09 | 5.630 | 5.660 | 5.510 | 5.560 | 5.531 | 9,496,110 |
| 2024-12-06 | 5.600 | 5.720 | 5.530 | 5.620 | 5.591 | 11,844,300 |
| 2024-12-05 | 5.570 | 5.620 | 5.500 | 5.610 | 5.581 | 11,763,865 |
| 2024-12-04 | 5.560 | 5.730 | 5.510 | 5.540 | 5.511 | 18,283,801 |
| 2024-12-03 | 5.610 | 5.620 | 5.520 | 5.570 | 5.541 | 12,551,406 |
| 2024-12-02 | 5.440 | 5.580 | 5.440 | 5.580 | 5.551 | 17,114,356 |
| 2024-11-29 | 5.340 | 5.520 | 5.310 | 5.410 | 5.382 | 14,227,250 |
| 2024-11-28 | 5.280 | 5.420 | 5.260 | 5.380 | 5.352 | 13,164,477 |
| 2024-11-27 | 5.310 | 5.320 | 5.120 | 5.290 | 5.262 | 12,208,000 |
| 2024-11-26 | 5.350 | 5.420 | 5.330 | 5.360 | 5.332 | 9,261,701 |
| 2024-11-25 | 5.270 | 5.390 | 5.230 | 5.380 | 5.352 | 11,934,601 |
| 2024-11-22 | 5.480 | 5.500 | 5.210 | 5.220 | 5.193 | 16,812,741 |
| 2024-11-21 | 5.360 | 5.480 | 5.320 | 5.480 | 5.451 | 17,912,202 |
| 2024-11-20 | 5.230 | 5.380 | 5.200 | 5.370 | 5.342 | 11,888,240 |
| 2024-11-19 | 5.190 | 5.250 | 5.110 | 5.250 | 5.223 | 8,737,227 |
| 2024-11-18 | 5.180 | 5.310 | 5.110 | 5.160 | 5.133 | 14,104,800 |
| 2024-11-15 | 5.280 | 5.380 | 5.140 | 5.150 | 5.123 | 20,360,751 |
| 2024-11-14 | 5.400 | 5.550 | 5.300 | 5.330 | 5.302 | 28,450,449 |
| 2024-11-13 | 5.240 | 5.590 | 5.180 | 5.400 | 5.372 | 28,013,454 |
| 2024-11-12 | 5.310 | 5.400 | 5.200 | 5.260 | 5.233 | 15,440,434 |
| 2024-11-11 | 5.260 | 5.330 | 5.240 | 5.310 | 5.282 | 11,925,980 |
| 2024-11-08 | 5.390 | 5.450 | 5.250 | 5.280 | 5.253 | 17,140,302 |
| 2024-11-07 | 5.230 | 5.410 | 5.200 | 5.390 | 5.362 | 19,482,301 |
| 2024-11-06 | 5.200 | 5.270 | 5.150 | 5.240 | 5.213 | 18,368,252 |
| 2024-11-05 | 5.170 | 5.200 | 5.140 | 5.200 | 5.173 | 12,636,351 |
| 2024-11-04 | 5.040 | 5.170 | 5.040 | 5.160 | 5.133 | 8,804,250 |
| 2024-11-01 | 5.210 | 5.270 | 5.020 | 5.080 | 5.054 | 13,747,092 |
| 2024-10-31 | 5.140 | 5.260 | 5.140 | 5.210 | 5.183 | 14,921,446 |
| 2024-10-30 | 5.080 | 5.170 | 5.070 | 5.120 | 5.093 | 9,568,348 |
| 2024-10-29 | 5.240 | 5.260 | 5.090 | 5.110 | 5.083 | 13,113,358 |
| 2024-10-28 | 5.060 | 5.230 | 5.030 | 5.210 | 5.183 | 16,414,046 |
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.