Changchai Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.010	2.050	1.990	2.000	1.914	423,331
2024-01-19	2.010	2.040	2.010	2.010	1.924	164,400
2024-01-18	2.020	2.040	2.000	2.020	1.934	218,400
2024-01-17	2.050	2.050	2.010	2.030	1.943	381,700
2024-01-16	2.000	2.090	2.000	2.060	1.972	1,156,913
2024-01-15	2.000	2.020	1.990	2.020	1.934	154,801
2024-01-12	2.010	2.030	2.010	2.030	1.943	94,300
2024-01-11	2.010	2.040	2.010	2.040	1.953	104,400
2024-01-10	2.000	2.040	2.000	2.030	1.943	296,450
2024-01-09	2.020	2.040	2.000	2.030	1.943	225,600
2024-01-08	2.000	2.020	1.990	2.020	1.934	165,750
2024-01-05	2.020	2.030	2.000	2.030	1.943	106,401
2024-01-04	2.010	2.030	2.010	2.030	1.943	120,665
2024-01-03	2.030	2.040	2.010	2.040	1.953	111,700
2024-01-02	2.050	2.050	2.020	2.030	1.943	182,500
2023-12-29	2.040	2.050	2.010	2.050	1.962	96,200
2023-12-28	2.020	2.040	2.010	2.040	1.953	334,700
2023-12-27	2.000	2.020	1.990	2.020	1.934	100,900
2023-12-26	1.990	2.000	1.990	2.000	1.914	37,000
2023-12-25	2.000	2.020	1.990	2.020	1.934	316,700
2023-12-22	2.030	2.040	2.010	2.030	1.943	196,700
2023-12-21	2.040	2.060	2.020	2.050	1.962	195,500
2023-12-20	2.030	2.120	2.030	2.070	1.981	819,000
2023-12-19	2.020	2.030	1.990	2.030	1.943	319,700
2023-12-18	2.070	2.070	2.030	2.060	1.972	171,300
2023-12-15	2.050	2.080	2.020	2.070	1.981	178,700
2023-12-14	2.050	2.060	2.030	2.050	1.962	326,600
2023-12-13	1.970	2.090	1.970	2.060	1.972	2,278,215
2023-12-12	1.950	1.970	1.950	1.960	1.876	128,100
2023-12-11	1.940	1.980	1.930	1.980	1.895	133,115
2023-12-08	1.980	1.980	1.940	1.970	1.886	123,326
2023-12-07	1.990	1.990	1.940	1.980	1.895	207,750
2023-12-06	1.950	1.990	1.930	1.990	1.905	445,836
2023-12-05	1.920	1.970	1.900	1.950	1.867	279,950
2023-12-04	1.940	1.950	1.930	1.940	1.857	148,400
2023-12-01	1.950	1.970	1.950	1.960	1.876	138,300
2023-11-30	1.910	2.000	1.900	1.970	1.886	494,850
2023-11-29	1.900	1.920	1.880	1.920	1.838	95,450
2023-11-28	1.870	1.930	1.870	1.930	1.847	186,515
2023-11-27	1.900	1.910	1.880	1.910	1.828	57,550
2023-11-24	1.880	1.900	1.880	1.900	1.819	14,800
2023-11-23	1.890	1.910	1.880	1.900	1.819	75,865
2023-11-22	1.900	1.920	1.890	1.900	1.819	113,900
2023-11-21	1.910	1.920	1.890	1.920	1.838	103,050
2023-11-20	1.910	1.910	1.890	1.910	1.828	43,650
2023-11-17	1.910	1.920	1.890	1.920	1.838	74,400
2023-11-16	1.880	1.910	1.870	1.910	1.828	59,300
2023-11-15	1.910	1.910	1.890	1.910	1.828	128,750
2023-11-14	1.890	1.910	1.880	1.910	1.828	69,400
2023-11-13	1.940	1.940	1.880	1.920	1.838	119,300
2023-11-10	1.920	1.940	1.900	1.940	1.857	101,726
2023-11-09	1.950	1.950	1.920	1.940	1.857	56,500
2023-11-08	1.920	1.940	1.920	1.940	1.857	97,100
2023-11-07	1.940	1.940	1.920	1.940	1.857	131,500
2023-11-06	1.950	1.950	1.910	1.930	1.847	52,500
2023-11-03	1.950	1.950	1.920	1.930	1.847	140,600
2023-11-02	1.890	1.990	1.890	1.960	1.876	523,750
2023-11-01	1.870	1.880	1.860	1.880	1.800	51,000
2023-10-31	1.880	1.880	1.870	1.880	1.800	81,700
2023-10-30	1.900	1.930	1.880	1.900	1.819	157,500

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.