Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.920 | 5.050 | 4.910 | 5.040 | 5.014 | 12,047,448 |
| 2024-10-24 | 4.880 | 5.010 | 4.880 | 4.930 | 4.904 | 8,824,700 |
| 2024-10-23 | 4.870 | 4.970 | 4.870 | 4.890 | 4.865 | 10,773,296 |
| 2024-10-22 | 4.820 | 4.930 | 4.800 | 4.900 | 4.874 | 10,570,900 |
| 2024-10-21 | 4.850 | 4.880 | 4.790 | 4.820 | 4.795 | 11,999,460 |
| 2024-10-18 | 4.750 | 4.890 | 4.710 | 4.840 | 4.815 | 11,411,387 |
| 2024-10-17 | 4.810 | 4.880 | 4.730 | 4.740 | 4.715 | 6,578,300 |
| 2024-10-16 | 4.780 | 4.840 | 4.760 | 4.790 | 4.765 | 7,821,011 |
| 2024-10-15 | 4.880 | 4.920 | 4.800 | 4.800 | 4.775 | 8,932,001 |
| 2024-10-14 | 4.870 | 4.910 | 4.810 | 4.910 | 4.884 | 9,257,828 |
| 2024-10-11 | 4.960 | 4.980 | 4.770 | 4.810 | 4.785 | 11,540,329 |
| 2024-10-10 | 4.960 | 5.060 | 4.840 | 4.960 | 4.934 | 12,979,939 |
| 2024-10-09 | 5.200 | 5.230 | 4.910 | 4.950 | 4.924 | 23,498,979 |
| 2024-10-08 | 5.660 | 5.660 | 5.100 | 5.360 | 5.332 | 37,302,336 |
| 2024-09-30 | 4.960 | 5.230 | 4.830 | 5.180 | 5.153 | 38,263,061 |
| 2024-09-27 | 4.740 | 4.870 | 4.660 | 4.820 | 4.795 | 18,987,401 |
| 2024-09-26 | 4.510 | 4.680 | 4.490 | 4.680 | 4.656 | 14,727,647 |
| 2024-09-25 | 4.520 | 4.640 | 4.500 | 4.530 | 4.506 | 15,576,812 |
| 2024-09-24 | 4.440 | 4.530 | 4.410 | 4.520 | 4.496 | 14,246,394 |
| 2024-09-23 | 4.390 | 4.440 | 4.350 | 4.430 | 4.407 | 6,920,042 |
| 2024-09-20 | 4.420 | 4.440 | 4.350 | 4.410 | 4.387 | 9,277,720 |
| 2024-09-19 | 4.320 | 4.470 | 4.290 | 4.440 | 4.417 | 14,150,097 |
| 2024-09-18 | 4.270 | 4.320 | 4.230 | 4.320 | 4.298 | 7,032,820 |
| 2024-09-13 | 4.400 | 4.410 | 4.260 | 4.260 | 4.238 | 10,341,300 |
| 2024-09-12 | 4.400 | 4.450 | 4.360 | 4.380 | 4.357 | 10,138,900 |
| 2024-09-11 | 4.380 | 4.550 | 4.350 | 4.410 | 4.387 | 14,652,620 |
| 2024-09-10 | 4.480 | 4.500 | 4.330 | 4.390 | 4.367 | 13,011,601 |
| 2024-09-09 | 4.400 | 4.510 | 4.380 | 4.480 | 4.457 | 20,710,003 |
| 2024-09-06 | 4.510 | 4.520 | 4.380 | 4.450 | 4.427 | 35,643,610 |
| 2024-09-05 | 4.230 | 4.630 | 4.230 | 4.630 | 4.606 | 27,767,624 |
| 2024-09-04 | 4.200 | 4.260 | 4.180 | 4.210 | 4.188 | 3,404,858 |
| 2024-09-03 | 4.200 | 4.260 | 4.190 | 4.230 | 4.208 | 2,911,200 |
| 2024-09-02 | 4.310 | 4.330 | 4.210 | 4.220 | 4.198 | 4,041,597 |
| 2024-08-30 | 4.250 | 4.360 | 4.220 | 4.280 | 4.258 | 4,932,901 |
| 2024-08-29 | 4.200 | 4.250 | 4.160 | 4.240 | 4.218 | 3,114,100 |
| 2024-08-28 | 4.140 | 4.260 | 4.130 | 4.200 | 4.178 | 3,859,710 |
| 2024-08-27 | 4.290 | 4.290 | 4.160 | 4.170 | 4.148 | 5,008,839 |
| 2024-08-26 | 4.220 | 4.310 | 4.180 | 4.300 | 4.278 | 7,006,600 |
| 2024-08-23 | 4.300 | 4.300 | 4.160 | 4.200 | 4.178 | 7,326,920 |
| 2024-08-22 | 4.360 | 4.400 | 4.300 | 4.320 | 4.298 | 3,518,701 |
| 2024-08-21 | 4.380 | 4.400 | 4.340 | 4.360 | 4.337 | 3,365,000 |
| 2024-08-20 | 4.450 | 4.450 | 4.340 | 4.390 | 4.367 | 4,172,400 |
| 2024-08-19 | 4.430 | 4.500 | 4.420 | 4.460 | 4.437 | 3,565,000 |
| 2024-08-16 | 4.510 | 4.540 | 4.430 | 4.440 | 4.417 | 4,130,787 |
| 2024-08-15 | 4.490 | 4.550 | 4.450 | 4.510 | 4.487 | 4,969,700 |
| 2024-08-14 | 4.510 | 4.530 | 4.470 | 4.490 | 4.467 | 2,731,200 |
| 2024-08-13 | 4.440 | 4.510 | 4.400 | 4.510 | 4.487 | 3,417,250 |
| 2024-08-12 | 4.430 | 4.500 | 4.430 | 4.450 | 4.427 | 3,257,000 |
| 2024-08-09 | 4.520 | 4.540 | 4.460 | 4.460 | 4.437 | 2,933,300 |
| 2024-08-08 | 4.490 | 4.530 | 4.440 | 4.490 | 4.467 | 4,237,602 |
| 2024-08-07 | 4.560 | 4.570 | 4.500 | 4.520 | 4.496 | 3,231,910 |
| 2024-08-06 | 4.500 | 4.550 | 4.480 | 4.540 | 4.516 | 4,195,100 |
| 2024-08-05 | 4.570 | 4.620 | 4.460 | 4.470 | 4.447 | 5,340,750 |
| 2024-08-02 | 4.670 | 4.700 | 4.550 | 4.580 | 4.556 | 7,361,300 |
| 2024-08-01 | 4.650 | 4.760 | 4.600 | 4.700 | 4.676 | 9,050,227 |
| 2024-07-31 | 4.550 | 4.640 | 4.530 | 4.620 | 4.596 | 6,568,527 |
| 2024-07-30 | 4.470 | 4.560 | 4.450 | 4.540 | 4.516 | 5,626,027 |
| 2024-07-29 | 4.450 | 4.500 | 4.420 | 4.470 | 4.447 | 4,154,550 |
| 2024-07-26 | 4.290 | 4.450 | 4.280 | 4.450 | 4.427 | 6,676,950 |
| 2024-07-25 | 4.220 | 4.310 | 4.200 | 4.300 | 4.278 | 3,921,450 |
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.