Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.200	2.230	2.200	2.230	2.122	105,250
2023-01-31	2.220	2.240	2.200	2.230	2.122	101,400
2023-01-30	2.200	2.240	2.190	2.220	2.113	160,400
2023-01-20	2.200	2.200	2.170	2.200	2.094	73,600
2023-01-19	2.180	2.200	2.180	2.200	2.094	85,300
2023-01-18	2.200	2.200	2.180	2.200	2.094	56,400
2023-01-17	2.180	2.210	2.180	2.210	2.103	99,251
2023-01-16	2.180	2.200	2.170	2.200	2.094	145,900
2023-01-13	2.170	2.220	2.170	2.200	2.094	349,112
2023-01-12	2.180	2.190	2.160	2.190	2.084	226,600
2023-01-11	2.230	2.240	2.180	2.190	2.084	521,600
2023-01-10	2.140	2.240	2.140	2.240	2.132	1,410,829
2023-01-09	2.100	2.150	2.100	2.140	2.037	51,500
2023-01-06	2.100	2.130	2.090	2.130	2.027	46,700
2023-01-05	2.110	2.120	2.110	2.120	2.018	26,200
2023-01-04	2.110	2.130	2.110	2.120	2.018	58,400
2023-01-03	2.070	2.120	2.070	2.120	2.018	95,100
2022-12-30	2.110	2.120	2.100	2.120	2.018	38,600
2022-12-29	2.090	2.100	2.090	2.100	1.999	2,000
2022-12-28	2.080	2.110	2.080	2.100	1.999	70,200
2022-12-27	2.090	2.110	2.090	2.110	2.008	47,650
2022-12-26	2.080	2.120	2.080	2.110	2.008	136,100
2022-12-23	2.080	2.100	2.070	2.100	1.999	18,100
2022-12-22	2.090	2.100	2.070	2.070	1.970	48,800
2022-12-21	2.100	2.100	2.070	2.090	1.989	86,660
2022-12-20	2.110	2.120	2.100	2.120	2.018	15,050
2022-12-19	2.120	2.130	2.100	2.130	2.027	16,300
2022-12-16	2.110	2.130	2.100	2.130	2.027	37,200
2022-12-15	2.120	2.140	2.110	2.140	2.037	6,000
2022-12-14	2.110	2.140	2.110	2.140	2.037	30,900
2022-12-13	2.090	2.140	2.090	2.140	2.037	24,100
2022-12-12	2.120	2.140	2.120	2.140	2.037	1,900
2022-12-09	2.120	2.140	2.120	2.140	2.037	64,000
2022-12-08	2.150	2.150	2.120	2.140	2.037	14,300
2022-12-07	2.140	2.150	2.130	2.150	2.046	40,750
2022-12-06	2.140	2.150	2.140	2.150	2.046	51,340
2022-12-05	2.140	2.150	2.130	2.150	2.046	71,300
2022-12-02	2.120	2.140	2.100	2.140	2.037	92,300
2022-12-01	2.130	2.150	2.130	2.140	2.037	43,400
2022-11-30	2.150	2.160	2.120	2.150	2.046	50,000
2022-11-29	2.140	2.150	2.130	2.150	2.046	91,710
2022-11-28	2.120	2.140	2.090	2.140	2.037	112,900
2022-11-25	2.150	2.150	2.140	2.150	2.046	2,800
2022-11-24	2.110	2.150	2.110	2.150	2.046	64,250
2022-11-23	2.100	2.140	2.100	2.140	2.037	31,000
2022-11-22	2.110	2.140	2.100	2.140	2.037	33,800
2022-11-21	2.140	2.140	2.110	2.140	2.037	29,400
2022-11-18	2.110	2.140	2.110	2.140	2.037	73,500
2022-11-17	2.120	2.120	2.100	2.120	2.018	57,900
2022-11-16	2.140	2.150	2.120	2.140	2.037	124,200
2022-11-15	2.130	2.130	2.080	2.130	2.027	40,800
2022-11-14	2.110	2.130	2.090	2.110	2.008	106,500
2022-11-11	2.120	2.130	2.110	2.130	2.027	100,700
2022-11-10	2.100	2.110	2.080	2.110	2.008	65,100
2022-11-09	2.080	2.110	2.080	2.110	2.008	46,250
2022-11-08	2.100	2.100	2.070	2.100	1.999	126,700
2022-11-07	2.100	2.120	2.100	2.100	1.999	94,108
2022-11-04	2.080	2.110	2.070	2.100	1.999	169,150
2022-11-03	2.050	2.080	2.050	2.080	1.980	72,250
2022-11-02	2.030	2.060	2.030	2.060	1.961	77,200

← NewerPage 16 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.