Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.900	1.940	1.900	1.930	1.847	84,400
2023-10-26	1.910	1.910	1.870	1.910	1.828	37,600
2023-10-25	1.880	1.910	1.880	1.910	1.828	104,300
2023-10-24	1.850	1.930	1.840	1.930	1.847	60,300
2023-10-23	1.890	1.920	1.870	1.900	1.819	62,100
2023-10-20	1.900	1.940	1.890	1.920	1.838	91,300
2023-10-19	1.940	1.960	1.910	1.930	1.847	96,700
2023-10-18	1.930	1.960	1.920	1.960	1.876	41,200
2023-10-17	1.970	1.980	1.940	1.980	1.895	32,100
2023-10-16	2.000	2.000	1.950	1.960	1.876	42,649
2023-10-13	1.980	1.980	1.960	1.980	1.895	44,900
2023-10-12	1.970	2.000	1.970	2.000	1.914	74,100
2023-10-11	1.970	2.020	1.970	2.010	1.924	25,700
2023-10-10	2.000	2.020	1.970	1.970	1.886	75,200
2023-10-09	1.990	2.030	1.980	2.030	1.943	82,600
2023-09-28	2.030	2.040	2.010	2.040	1.953	97,700
2023-09-27	2.020	2.030	2.010	2.030	1.943	19,100
2023-09-26	2.030	2.030	1.990	2.030	1.943	47,270
2023-09-25	2.020	2.020	1.990	2.010	1.924	104,750
2023-09-22	1.970	2.020	1.970	2.020	1.934	20,050
2023-09-21	2.000	2.010	1.960	2.010	1.924	67,200
2023-09-20	1.980	2.000	1.980	2.000	1.914	56,900
2023-09-19	2.020	2.040	1.900	1.980	1.895	55,000
2023-09-18	2.040	2.050	2.020	2.040	1.953	40,600
2023-09-15	2.060	2.060	2.000	2.040	1.953	152,600
2023-09-14	2.030	2.060	2.020	2.060	1.972	76,350
2023-09-13	2.050	2.060	2.030	2.060	1.972	50,500
2023-09-12	2.060	2.080	2.040	2.080	1.991	79,800
2023-09-11	2.060	2.080	2.040	2.080	1.991	87,200
2023-09-08	2.050	2.060	2.040	2.060	1.972	7,400
2023-09-07	2.060	2.070	2.030	2.070	1.981	39,700
2023-09-06	2.050	2.070	2.030	2.070	1.981	89,950
2023-09-05	2.050	2.070	2.050	2.070	1.981	19,300
2023-09-04	2.040	2.080	2.040	2.080	1.991	97,800
2023-09-01	2.030	2.070	2.030	2.070	1.981	86,800
2023-08-31	2.060	2.070	2.020	2.050	1.962	215,200
2023-08-30	2.080	2.080	2.060	2.070	1.981	19,600
2023-08-29	2.060	2.080	2.050	2.080	1.991	85,800
2023-08-28	2.060	2.090	2.030	2.060	1.972	189,700
2023-08-25	2.030	2.030	1.990	2.030	1.943	59,700
2023-08-24	2.020	2.030	2.000	2.030	1.943	75,600
2023-08-23	2.010	2.050	2.010	2.050	1.962	29,550
2023-08-22	2.050	2.060	2.010	2.060	1.972	137,000
2023-08-21	2.060	2.070	2.040	2.070	1.981	54,800
2023-08-18	2.070	2.080	2.050	2.080	1.991	116,000
2023-08-17	2.060	2.080	2.060	2.080	1.991	62,600
2023-08-16	2.070	2.070	2.050	2.060	1.972	29,800
2023-08-15	2.060	2.080	2.050	2.080	1.991	72,650
2023-08-14	2.060	2.080	2.050	2.080	1.991	77,350
2023-08-11	2.080	2.100	2.070	2.080	1.991	78,300
2023-08-10	2.090	2.090	2.080	2.090	2.001	30,800
2023-08-09	2.080	2.090	2.070	2.090	2.001	105,500
2023-08-08	2.100	2.110	2.090	2.100	2.010	140,850
2023-08-07	2.110	2.110	2.090	2.100	2.010	95,750
2023-08-04	2.120	2.120	2.100	2.120	2.029	43,300
2023-08-03	2.090	2.120	2.090	2.120	2.029	44,850
2023-08-02	2.110	2.120	2.100	2.120	2.029	136,758
2023-08-01	2.090	2.110	2.090	2.110	2.020	215,100
2023-07-31	2.100	2.110	2.080	2.110	2.020	306,500
2023-07-28	2.090	2.110	2.080	2.100	2.010	257,700

← NewerPage 13 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.