Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.110	2.110	2.090	2.110	2.020	79,000
2023-07-26	2.110	2.110	2.090	2.100	2.010	66,300
2023-07-25	2.110	2.110	2.080	2.110	2.020	386,650
2023-07-24	2.080	2.100	2.080	2.100	2.010	74,800
2023-07-21	2.090	2.120	2.090	2.110	2.020	179,100
2023-07-20	2.100	2.110	2.080	2.100	2.010	181,100
2023-07-19	2.090	2.100	2.090	2.100	2.010	165,750
2023-07-18	2.080	2.100	2.070	2.100	2.010	408,800
2023-07-17	2.110	2.110	2.070	2.100	2.010	181,450
2023-07-14	2.100	2.110	2.090	2.110	2.020	136,700
2023-07-13	2.060	2.100	2.060	2.100	2.010	188,600
2023-07-12	2.200	2.200	2.060	2.070	1.981	1,332,350
2023-07-11	2.180	2.220	2.160	2.210	2.115	1,987,074
2023-07-10	2.090	2.180	2.070	2.160	2.068	1,386,031
2023-07-07	2.020	2.090	2.020	2.090	2.001	764,852
2023-07-06	2.020	2.020	1.980	2.010	1.924	80,400
2023-07-05	2.000	2.010	2.000	2.000	1.914	84,200
2023-07-04	2.020	2.020	1.970	2.010	1.924	128,000
2023-07-03	1.980	2.020	1.970	2.020	1.934	133,650
2023-06-30	1.960	2.000	1.960	2.000	1.914	330,850
2023-06-29	1.960	1.960	1.940	1.960	1.876	63,100
2023-06-28	1.940	1.960	1.930	1.960	1.866	145,450
2023-06-27	1.950	1.960	1.930	1.960	1.866	48,600
2023-06-26	1.960	1.970	1.930	1.970	1.875	194,350
2023-06-21	1.970	1.970	1.950	1.970	1.875	69,600
2023-06-20	1.960	1.980	1.960	1.970	1.875	26,200
2023-06-19	1.990	1.990	1.960	1.970	1.875	10,700
2023-06-16	1.990	1.990	1.940	1.990	1.894	106,500
2023-06-15	1.950	1.990	1.950	1.990	1.894	110,450
2023-06-14	1.980	1.980	1.960	1.980	1.885	18,800
2023-06-13	1.970	1.980	1.960	1.980	1.885	57,900
2023-06-12	1.960	1.990	1.950	1.990	1.894	75,500
2023-06-09	1.990	1.990	1.960	1.990	1.894	34,000
2023-06-08	1.980	1.990	1.950	1.990	1.894	39,300
2023-06-07	1.990	1.990	1.970	1.980	1.885	15,900
2023-06-06	1.990	2.000	1.960	2.000	1.904	79,300
2023-06-05	1.980	2.000	1.960	2.000	1.904	38,300
2023-06-02	1.980	1.990	1.950	1.990	1.894	71,900
2023-06-01	1.940	1.990	1.940	1.990	1.894	40,900
2023-05-31	1.970	1.990	1.930	1.990	1.894	91,400
2023-05-30	2.000	2.010	1.980	2.010	1.913	7,200
2023-05-29	2.000	2.000	1.970	2.000	1.904	43,700
2023-05-26	2.010	2.010	1.990	2.010	1.913	73,250
2023-05-25	1.980	2.000	1.980	2.000	1.904	48,887
2023-05-24	2.000	2.020	1.990	2.000	1.904	94,700
2023-05-23	2.010	2.030	2.000	2.030	1.932	99,400
2023-05-22	2.050	2.050	2.010	2.050	1.951	72,400
2023-05-19	2.020	2.050	2.020	2.050	1.951	69,900
2023-05-18	2.040	2.060	2.030	2.060	1.961	68,500
2023-05-17	2.030	2.060	2.020	2.060	1.961	87,700
2023-05-16	2.030	2.050	2.020	2.050	1.951	18,200
2023-05-15	2.040	2.060	2.020	2.060	1.961	41,100
2023-05-12	2.050	2.050	2.020	2.050	1.951	46,700
2023-05-11	2.060	2.060	2.030	2.060	1.961	26,450
2023-05-10	2.050	2.060	2.040	2.060	1.961	19,250
2023-05-09	2.030	2.060	2.030	2.050	1.951	81,500
2023-05-08	2.050	2.060	2.040	2.050	1.951	19,300
2023-05-05	2.050	2.060	2.030	2.060	1.961	86,300
2023-05-04	2.050	2.090	2.020	2.070	1.970	96,150
2023-04-28	2.040	2.050	2.020	2.050	1.951	116,500

← NewerPage 14 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.