Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.280	2.310	2.280	2.290	2.180	136,800
2022-07-29	2.320	2.320	2.270	2.300	2.189	205,150
2022-07-28	2.290	2.300	2.280	2.300	2.189	217,900
2022-07-27	2.300	2.320	2.280	2.290	2.180	295,000
2022-07-26	2.280	2.350	2.260	2.320	2.208	1,134,500
2022-07-25	2.300	2.300	2.250	2.260	2.151	161,350
2022-07-22	2.230	2.320	2.230	2.300	2.189	1,073,150
2022-07-21	2.230	2.250	2.220	2.240	2.132	81,510
2022-07-20	2.220	2.240	2.220	2.240	2.132	198,300
2022-07-19	2.240	2.260	2.230	2.240	2.132	115,900
2022-07-18	2.260	2.310	2.230	2.250	2.142	83,000
2022-07-15	2.290	2.290	2.210	2.240	2.132	318,900
2022-07-14	2.260	2.300	2.260	2.290	2.180	326,310
2022-07-13	2.250	2.270	2.240	2.270	2.161	73,500
2022-07-12	2.250	2.260	2.230	2.250	2.142	126,050
2022-07-11	2.230	2.250	2.220	2.240	2.132	145,350
2022-07-08	2.270	2.290	2.260	2.270	2.161	100,500
2022-07-07	2.270	2.270	2.230	2.260	2.151	86,500
2022-07-06	2.260	2.290	2.230	2.260	2.151	82,251
2022-07-05	2.230	2.260	2.230	2.240	2.132	101,310
2022-07-04	2.220	2.270	2.220	2.260	2.151	268,650
2022-07-01	2.210	2.240	2.190	2.230	2.122	304,050
2022-06-30	2.230	2.250	2.220	2.230	2.122	342,650
2022-06-29	2.270	2.280	2.220	2.240	2.132	204,600
2022-06-28	2.270	2.290	2.260	2.290	2.180	205,100
2022-06-27	2.290	2.300	2.260	2.290	2.180	230,000
2022-06-24	2.300	2.300	2.250	2.280	2.170	332,550
2022-06-23	2.230	2.320	2.230	2.310	2.199	1,076,250
2022-06-22	2.240	2.240	2.200	2.220	2.113	168,900
2022-06-21	2.200	2.260	2.190	2.240	2.132	299,400
2022-06-20	2.250	2.250	2.200	2.230	2.122	276,950
2022-06-17	2.160	2.260	2.160	2.250	2.142	630,150
2022-06-16	2.140	2.170	2.130	2.160	2.056	313,300
2022-06-15	2.240	2.260	2.130	2.200	2.094	615,744
2022-06-14	2.140	2.300	2.100	2.240	2.103	806,244
2022-06-13	2.150	2.150	2.100	2.140	2.009	149,400
2022-06-10	2.120	2.160	2.110	2.150	2.018	74,500
2022-06-09	2.100	2.120	2.100	2.120	1.990	91,200
2022-06-08	2.160	2.160	2.090	2.120	1.990	129,800
2022-06-07	2.130	2.160	2.110	2.130	2.000	123,000
2022-06-06	2.150	2.160	2.120	2.160	2.028	40,900
2022-06-02	2.140	2.150	2.110	2.150	2.018	83,700
2022-06-01	2.110	2.140	2.080	2.140	2.009	122,800
2022-05-31	2.130	2.130	2.100	2.130	2.000	36,500
2022-05-30	2.090	2.130	2.050	2.130	2.000	137,902
2022-05-27	2.100	2.100	2.040	2.090	1.962	102,300
2022-05-26	2.110	2.120	2.060	2.100	1.972	55,800
2022-05-25	2.050	2.100	2.040	2.090	1.962	80,950
2022-05-24	2.080	2.090	2.040	2.050	1.925	99,100
2022-05-23	2.080	2.080	2.050	2.070	1.943	126,850
2022-05-20	2.040	2.080	2.040	2.080	1.953	241,700
2022-05-19	2.030	2.060	2.030	2.060	1.934	146,350
2022-05-18	2.020	2.040	2.020	2.040	1.915	129,706
2022-05-17	2.010	2.030	2.010	2.030	1.906	137,000
2022-05-16	2.040	2.050	2.020	2.030	1.906	81,700
2022-05-13	1.970	2.080	1.970	2.030	1.906	171,100
2022-05-12	2.020	2.040	2.010	2.040	1.915	67,800
2022-05-11	2.010	2.060	1.990	2.050	1.925	164,500
2022-05-10	2.070	2.070	2.000	2.070	1.943	35,200
2022-05-09	2.050	2.070	2.020	2.070	1.943	72,400

← NewerPage 18 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.