Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.050	2.070	2.020	2.070	1.943	72,400
2022-05-06	2.070	2.070	2.030	2.050	1.925	36,150
2022-05-05	2.080	2.090	2.060	2.090	1.962	43,200
2022-04-29	2.040	2.100	2.030	2.100	1.972	119,250
2022-04-28	2.030	2.090	2.000	2.060	1.934	112,000
2022-04-27	2.020	2.080	2.000	2.080	1.953	109,800
2022-04-26	2.080	2.080	2.020	2.050	1.925	291,200
2022-04-25	2.120	2.120	2.030	2.030	1.906	235,100
2022-04-22	2.100	2.140	2.100	2.130	2.000	59,300
2022-04-21	2.150	2.150	2.110	2.140	2.009	91,200
2022-04-20	2.150	2.150	2.110	2.150	2.018	90,100
2022-04-19	2.150	2.160	2.110	2.150	2.018	114,300
2022-04-18	2.110	2.160	2.080	2.160	2.028	245,733
2022-04-15	2.160	2.160	2.110	2.150	2.018	35,900
2022-04-14	2.120	2.170	2.070	2.170	2.037	513,150
2022-04-13	2.180	2.180	2.070	2.110	1.981	466,951
2022-04-12	2.150	2.240	2.150	2.230	2.094	101,300
2022-04-11	2.190	2.200	2.130	2.200	2.065	301,300
2022-04-08	2.240	2.240	2.190	2.230	2.094	171,000
2022-04-07	2.210	2.250	2.200	2.220	2.084	112,100
2022-04-06	2.220	2.250	2.220	2.240	2.103	146,800
2022-04-01	2.260	2.260	2.130	2.220	2.084	221,600
2022-03-31	2.280	2.280	2.210	2.260	2.122	227,400
2022-03-30	2.300	2.310	2.260	2.290	2.150	66,800
2022-03-29	2.250	2.290	2.250	2.290	2.150	39,900
2022-03-28	2.250	2.290	2.200	2.280	2.141	36,300
2022-03-25	2.300	2.300	2.260	2.280	2.141	58,200
2022-03-24	2.280	2.290	2.280	2.290	2.150	19,100
2022-03-23	2.310	2.310	2.250	2.310	2.169	51,500
2022-03-22	2.320	2.320	2.300	2.310	2.169	37,800
2022-03-21	2.320	2.320	2.280	2.320	2.178	71,600
2022-03-18	2.280	2.320	2.270	2.320	2.178	104,900
2022-03-17	2.280	2.300	2.250	2.290	2.150	149,100
2022-03-16	2.250	2.260	2.210	2.260	2.122	136,050
2022-03-15	2.250	2.290	2.200	2.210	2.075	126,200
2022-03-14	2.310	2.340	2.280	2.320	2.178	95,800
2022-03-11	2.330	2.360	2.310	2.360	2.216	74,600
2022-03-10	2.320	2.360	2.320	2.360	2.216	61,600
2022-03-09	2.380	2.380	2.290	2.350	2.206	184,800
2022-03-08	2.400	2.400	2.330	2.370	2.225	158,500
2022-03-07	2.390	2.420	2.370	2.420	2.272	49,600
2022-03-04	2.400	2.440	2.390	2.440	2.291	38,100
2022-03-03	2.420	2.440	2.400	2.440	2.291	31,989
2022-03-02	2.420	2.440	2.400	2.440	2.291	54,500
2022-03-01	2.410	2.430	2.410	2.430	2.281	42,250
2022-02-28	2.440	2.460	2.390	2.410	2.263	192,750
2022-02-25	2.460	2.470	2.440	2.470	2.319	71,150
2022-02-24	2.500	2.500	2.440	2.480	2.328	84,100
2022-02-23	2.490	2.520	2.470	2.500	2.347	163,000
2022-02-22	2.470	2.490	2.450	2.490	2.338	110,900
2022-02-21	2.490	2.500	2.460	2.500	2.347	75,600
2022-02-18	2.470	2.500	2.470	2.500	2.347	66,750
2022-02-17	2.500	2.500	2.490	2.500	2.347	15,400
2022-02-16	2.490	2.500	2.470	2.500	2.347	100,050
2022-02-15	2.490	2.500	2.480	2.480	2.328	47,150
2022-02-14	2.530	2.530	2.470	2.510	2.356	126,800
2022-02-11	2.530	2.540	2.500	2.540	2.385	91,521
2022-02-10	2.520	2.550	2.500	2.550	2.394	68,200
2022-02-09	2.490	2.550	2.490	2.550	2.394	141,200
2022-02-08	2.490	2.520	2.490	2.500	2.347	368,000

← NewerPage 19 of 21 · 1,212 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.