Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.040	2.040	2.010	2.020	1.923	88,600
2023-04-26	2.030	2.040	2.010	2.040	1.942	116,600
2023-04-25	2.020	2.030	2.000	2.030	1.932	122,400
2023-04-24	2.060	2.060	2.030	2.040	1.942	32,400
2023-04-21	2.060	2.070	2.020	2.070	1.970	237,726
2023-04-20	2.040	2.080	2.030	2.080	1.980	59,500
2023-04-19	2.060	2.060	2.040	2.060	1.961	18,300
2023-04-18	2.050	2.070	2.040	2.050	1.951	110,400
2023-04-17	2.080	2.100	2.050	2.080	1.980	228,187
2023-04-14	2.080	2.110	2.070	2.110	2.008	61,650
2023-04-13	2.120	2.120	2.080	2.100	1.999	45,850
2023-04-12	2.110	2.110	2.080	2.110	2.008	36,300
2023-04-11	2.100	2.110	2.090	2.110	2.008	45,600
2023-04-10	2.070	2.120	2.070	2.110	2.008	14,600
2023-04-07	2.090	2.120	2.080	2.120	2.018	65,400
2023-04-06	2.070	2.130	2.070	2.130	2.027	14,000
2023-04-04	2.120	2.130	2.090	2.130	2.027	40,400
2023-04-03	2.130	2.130	2.090	2.130	2.027	39,800
2023-03-31	2.110	2.110	2.080	2.110	2.008	79,900
2023-03-30	2.110	2.110	2.090	2.090	1.989	56,150
2023-03-29	2.120	2.140	2.120	2.130	2.027	6,700
2023-03-28	2.130	2.140	2.100	2.140	2.037	16,400
2023-03-27	2.140	2.140	2.100	2.130	2.027	32,100
2023-03-24	2.140	2.140	2.110	2.130	2.027	47,900
2023-03-23	2.110	2.140	2.110	2.140	2.037	11,000
2023-03-22	2.120	2.130	2.120	2.130	2.027	13,600
2023-03-21	2.140	2.140	2.100	2.140	2.037	67,940
2023-03-20	2.100	2.150	2.100	2.150	2.046	28,700
2023-03-17	2.130	2.150	2.110	2.150	2.046	86,200
2023-03-16	2.150	2.160	2.110	2.160	2.056	142,600
2023-03-15	2.140	2.170	2.140	2.170	2.065	45,300
2023-03-14	2.170	2.170	2.120	2.150	2.046	37,500
2023-03-13	2.180	2.190	2.150	2.180	2.075	62,200
2023-03-10	2.200	2.200	2.170	2.200	2.094	40,000
2023-03-09	2.180	2.210	2.180	2.210	2.103	17,450
2023-03-08	2.210	2.210	2.180	2.200	2.094	9,400
2023-03-07	2.210	2.210	2.180	2.210	2.103	46,600
2023-03-06	2.220	2.220	2.170	2.220	2.113	84,701
2023-03-03	2.200	2.220	2.180	2.220	2.113	37,500
2023-03-02	2.220	2.220	2.170	2.220	2.113	130,100
2023-03-01	2.210	2.210	2.190	2.190	2.084	182,800
2023-02-28	2.190	2.220	2.190	2.220	2.113	5,400
2023-02-27	2.190	2.220	2.190	2.210	2.103	52,740
2023-02-24	2.200	2.220	2.190	2.220	2.113	32,450
2023-02-23	2.210	2.210	2.200	2.210	2.103	72,700
2023-02-22	2.200	2.220	2.200	2.220	2.113	24,550
2023-02-21	2.220	2.220	2.200	2.210	2.103	41,900
2023-02-20	2.200	2.230	2.190	2.220	2.113	94,600
2023-02-17	2.190	2.220	2.190	2.200	2.094	6,100
2023-02-16	2.200	2.230	2.190	2.230	2.122	124,873
2023-02-15	2.240	2.240	2.200	2.230	2.122	150,200
2023-02-14	2.230	2.230	2.220	2.230	2.122	58,600
2023-02-13	2.200	2.240	2.200	2.230	2.122	134,050
2023-02-10	2.210	2.230	2.210	2.230	2.122	37,400
2023-02-09	2.240	2.240	2.150	2.230	2.122	144,000
2023-02-08	2.240	2.250	2.240	2.240	2.132	87,000
2023-02-07	2.220	2.240	2.210	2.240	2.132	86,700
2023-02-06	2.200	2.240	2.200	2.240	2.132	73,901
2023-02-03	2.220	2.240	2.210	2.230	2.122	120,610
2023-02-02	2.230	2.250	2.210	2.240	2.132	148,200

← NewerPage 15 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.