Changchai Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.850 | 1.850 | 1.820 | 1.850 | 1.818 | 75,900 |
| 2024-07-23 | 1.860 | 1.860 | 1.850 | 1.850 | 1.818 | 60,600 |
| 2024-07-22 | 1.860 | 1.870 | 1.850 | 1.860 | 1.828 | 41,400 |
| 2024-07-19 | 1.860 | 1.870 | 1.850 | 1.860 | 1.828 | 34,000 |
| 2024-07-18 | 1.850 | 1.860 | 1.840 | 1.860 | 1.828 | 72,000 |
| 2024-07-17 | 1.870 | 1.870 | 1.850 | 1.860 | 1.828 | 29,200 |
| 2024-07-16 | 1.880 | 1.880 | 1.840 | 1.860 | 1.828 | 55,600 |
| 2024-07-15 | 1.880 | 1.880 | 1.860 | 1.860 | 1.828 | 44,600 |
| 2024-07-12 | 1.850 | 1.870 | 1.850 | 1.860 | 1.828 | 17,050 |
| 2024-07-11 | 1.840 | 1.860 | 1.830 | 1.860 | 1.828 | 142,200 |
| 2024-07-10 | 1.850 | 1.850 | 1.810 | 1.840 | 1.809 | 176,394 |
| 2024-07-09 | 1.880 | 1.880 | 1.800 | 1.870 | 1.838 | 160,500 |
| 2024-07-08 | 1.850 | 1.880 | 1.850 | 1.870 | 1.838 | 54,200 |
| 2024-07-05 | 1.880 | 1.900 | 1.840 | 1.900 | 1.867 | 221,100 |
| 2024-07-04 | 1.910 | 1.910 | 1.890 | 1.900 | 1.867 | 73,300 |
| 2024-07-03 | 1.900 | 1.910 | 1.890 | 1.910 | 1.877 | 28,200 |
| 2024-07-02 | 1.880 | 1.950 | 1.880 | 1.910 | 1.877 | 326,300 |
| 2024-07-01 | 1.860 | 1.880 | 1.860 | 1.880 | 1.848 | 42,900 |
| 2024-06-28 | 1.880 | 1.880 | 1.860 | 1.880 | 1.848 | 52,300 |
| 2024-06-27 | 1.870 | 1.880 | 1.850 | 1.870 | 1.838 | 82,800 |
| 2024-06-26 | 1.850 | 1.880 | 1.850 | 1.880 | 1.848 | 66,200 |
| 2024-06-25 | 1.870 | 1.870 | 1.840 | 1.870 | 1.838 | 111,900 |
| 2024-06-24 | 1.880 | 1.880 | 1.850 | 1.870 | 1.838 | 36,400 |
| 2024-06-21 | 1.860 | 1.880 | 1.860 | 1.870 | 1.838 | 35,300 |
| 2024-06-20 | 1.880 | 1.880 | 1.860 | 1.870 | 1.838 | 74,000 |
| 2024-06-19 | 1.880 | 1.880 | 1.860 | 1.880 | 1.848 | 53,220 |
| 2024-06-18 | 1.860 | 1.870 | 1.860 | 1.870 | 1.838 | 91,800 |
| 2024-06-17 | 1.860 | 1.870 | 1.830 | 1.860 | 1.828 | 64,900 |
| 2024-06-14 | 1.860 | 1.870 | 1.830 | 1.870 | 1.838 | 83,700 |
| 2024-06-13 | 1.860 | 1.880 | 1.850 | 1.870 | 1.838 | 58,600 |
| 2024-06-12 | 1.860 | 1.890 | 1.860 | 1.890 | 1.858 | 64,350 |
| 2024-06-11 | 1.900 | 1.900 | 1.860 | 1.880 | 1.848 | 19,600 |
| 2024-06-07 | 1.880 | 1.900 | 1.860 | 1.880 | 1.848 | 133,050 |
| 2024-06-06 | 1.900 | 1.900 | 1.840 | 1.870 | 1.838 | 253,200 |
| 2024-06-05 | 1.880 | 1.900 | 1.870 | 1.900 | 1.867 | 159,000 |
| 2024-06-04 | 1.880 | 1.910 | 1.870 | 1.900 | 1.867 | 103,400 |
| 2024-06-03 | 1.920 | 1.920 | 1.880 | 1.900 | 1.867 | 147,702 |
| 2024-05-31 | 1.910 | 1.930 | 1.910 | 1.930 | 1.897 | 144,102 |
| 2024-05-30 | 1.900 | 1.910 | 1.880 | 1.910 | 1.877 | 87,400 |
| 2024-05-29 | 1.890 | 1.900 | 1.880 | 1.900 | 1.867 | 119,200 |
| 2024-05-28 | 1.900 | 1.900 | 1.880 | 1.890 | 1.858 | 48,700 |
| 2024-05-27 | 1.910 | 1.920 | 1.860 | 1.900 | 1.867 | 216,800 |
| 2024-05-24 | 1.890 | 1.910 | 1.890 | 1.910 | 1.877 | 51,438 |
| 2024-05-23 | 1.940 | 1.950 | 1.880 | 1.910 | 1.877 | 328,838 |
| 2024-05-22 | 1.940 | 1.960 | 1.930 | 1.950 | 1.917 | 110,788 |
| 2024-05-21 | 1.980 | 1.980 | 1.960 | 1.980 | 1.895 | 51,500 |
| 2024-05-20 | 1.960 | 1.980 | 1.960 | 1.980 | 1.895 | 245,410 |
| 2024-05-17 | 1.980 | 1.980 | 1.950 | 1.980 | 1.895 | 40,400 |
| 2024-05-16 | 1.950 | 1.970 | 1.930 | 1.970 | 1.886 | 119,600 |
| 2024-05-15 | 1.980 | 1.980 | 1.950 | 1.970 | 1.886 | 38,850 |
| 2024-05-14 | 1.940 | 1.980 | 1.940 | 1.980 | 1.895 | 89,600 |
| 2024-05-13 | 1.980 | 1.980 | 1.950 | 1.980 | 1.895 | 81,251 |
| 2024-05-10 | 1.950 | 1.980 | 1.940 | 1.980 | 1.895 | 107,252 |
| 2024-05-09 | 1.960 | 1.960 | 1.940 | 1.960 | 1.876 | 131,750 |
| 2024-05-08 | 1.960 | 1.970 | 1.920 | 1.960 | 1.876 | 91,952 |
| 2024-05-07 | 1.940 | 1.970 | 1.930 | 1.960 | 1.876 | 70,400 |
| 2024-05-06 | 1.930 | 1.980 | 1.920 | 1.970 | 1.886 | 173,310 |
| 2024-04-30 | 1.910 | 1.940 | 1.910 | 1.940 | 1.857 | 172,401 |
| 2024-04-29 | 1.900 | 1.930 | 1.900 | 1.930 | 1.847 | 86,400 |
| 2024-04-26 | 1.900 | 1.900 | 1.870 | 1.900 | 1.819 | 81,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0252 CNY |
| 2025-05-21 | 0.0108 CNY |
| 2024-05-22 | 0.0517 CNY |
| 2023-06-29 | 0.0111 CNY |
| 2022-06-15 | 0.0305 CNY |
| 2019-06-19 | 0.0285 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.