Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.080	2.080	2.000	2.040	1.942	767,300
2022-10-31	2.020	2.100	2.020	2.090	1.989	403,350
2022-10-28	2.030	2.070	2.010	2.020	1.923	189,800
2022-10-27	2.070	2.070	2.040	2.060	1.961	219,450
2022-10-26	2.110	2.110	2.050	2.060	1.961	289,100
2022-10-25	2.090	2.100	2.050	2.100	1.999	105,600
2022-10-24	2.100	2.110	2.090	2.110	2.008	59,950
2022-10-21	2.100	2.140	2.100	2.130	2.027	82,100
2022-10-20	2.110	2.140	2.110	2.120	2.018	65,623
2022-10-19	2.110	2.150	2.110	2.130	2.027	45,400
2022-10-18	2.130	2.150	2.130	2.130	2.027	45,200
2022-10-17	2.140	2.150	2.110	2.150	2.046	46,200
2022-10-14	2.120	2.160	2.120	2.160	2.056	114,800
2022-10-13	2.160	2.160	2.100	2.150	2.046	22,500
2022-10-12	2.120	2.140	2.110	2.140	2.037	88,000
2022-10-11	2.110	2.140	2.090	2.140	2.037	62,300
2022-10-10	2.110	2.150	2.110	2.120	2.018	39,850
2022-09-30	2.160	2.160	2.110	2.140	2.037	104,000
2022-09-29	2.230	2.270	2.170	2.190	2.084	155,500
2022-09-28	2.230	2.230	2.200	2.210	2.103	133,400
2022-09-27	2.210	2.240	2.210	2.240	2.132	80,750
2022-09-26	2.210	2.260	2.200	2.210	2.103	100,600
2022-09-23	2.240	2.250	2.210	2.250	2.142	61,800
2022-09-22	2.280	2.280	2.240	2.250	2.142	53,400
2022-09-21	2.240	2.270	2.240	2.270	2.161	59,300
2022-09-20	2.210	2.300	2.210	2.270	2.161	864,200
2022-09-19	2.200	2.280	2.200	2.230	2.122	224,600
2022-09-16	2.230	2.230	2.180	2.200	2.094	66,700
2022-09-15	2.220	2.220	2.190	2.210	2.103	93,600
2022-09-14	2.200	2.210	2.200	2.200	2.094	132,250
2022-09-13	2.240	2.240	2.210	2.240	2.132	17,000
2022-09-09	2.230	2.240	2.220	2.240	2.132	52,300
2022-09-08	2.200	2.230	2.200	2.230	2.122	23,800
2022-09-07	2.220	2.230	2.210	2.230	2.122	43,900
2022-09-06	2.210	2.240	2.210	2.240	2.132	64,550
2022-09-05	2.200	2.220	2.190	2.220	2.113	13,500
2022-09-02	2.220	2.220	2.200	2.220	2.113	16,350
2022-09-01	2.200	2.220	2.200	2.220	2.113	6,900
2022-08-31	2.220	2.240	2.190	2.230	2.122	58,700
2022-08-30	2.220	2.230	2.210	2.230	2.122	10,700
2022-08-29	2.200	2.230	2.180	2.230	2.122	37,900
2022-08-26	2.220	2.230	2.210	2.220	2.113	39,900
2022-08-25	2.210	2.230	2.200	2.230	2.122	62,400
2022-08-24	2.240	2.250	2.170	2.210	2.103	389,521
2022-08-23	2.280	2.280	2.240	2.270	2.161	60,700
2022-08-22	2.250	2.280	2.250	2.260	2.151	75,850
2022-08-19	2.250	2.290	2.250	2.270	2.161	126,800
2022-08-18	2.290	2.300	2.270	2.280	2.170	124,050
2022-08-17	2.290	2.290	2.270	2.290	2.180	159,100
2022-08-16	2.260	2.280	2.260	2.270	2.161	122,300
2022-08-15	2.260	2.280	2.260	2.280	2.170	155,100
2022-08-12	2.240	2.260	2.240	2.260	2.151	189,002
2022-08-11	2.240	2.270	2.240	2.260	2.151	70,300
2022-08-10	2.280	2.280	2.230	2.260	2.151	104,100
2022-08-09	2.270	2.280	2.250	2.270	2.161	81,100
2022-08-08	2.250	2.270	2.240	2.270	2.161	22,000
2022-08-05	2.260	2.260	2.230	2.260	2.151	72,000
2022-08-04	2.250	2.260	2.240	2.260	2.151	59,637
2022-08-03	2.240	2.260	2.220	2.240	2.132	228,700
2022-08-02	2.270	2.270	2.210	2.250	2.142	417,900

← NewerPage 17 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.