Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	1.850	1.850	1.810	1.850	1.850	230,318
2026-07-16	1.840	1.870	1.830	1.850	1.850	270,700
2026-07-15	1.870	1.870	1.840	1.860	1.860	316,100
2026-07-14	1.850	1.870	1.840	1.870	1.870	202,800
2026-07-13	1.880	1.880	1.840	1.870	1.870	176,200
2026-07-10	1.880	1.900	1.860	1.900	1.900	223,100
2026-07-09	1.870	1.900	1.850	1.880	1.880	511,300
2026-07-08	1.870	1.870	1.850	1.870	1.870	97,700
2026-07-07	1.950	1.950	1.830	1.880	1.880	704,100
2026-07-06	1.920	1.980	1.920	1.950	1.950	361,400
2026-07-03	1.860	1.970	1.860	1.960	1.960	1,273,008
2026-07-02	1.800	1.880	1.790	1.870	1.870	931,400
2026-07-01	1.730	1.810	1.730	1.800	1.800	623,320
2026-06-30	1.790	1.790	1.720	1.740	1.740	1,476,466
2026-06-29	1.840	1.860	1.750	1.810	1.810	1,019,650
2026-06-26	1.890	1.900	1.820	1.860	1.860	615,150
2026-06-25	1.900	1.920	1.900	1.910	1.910	191,500
2026-06-24	1.930	1.940	1.890	1.910	1.910	550,600
2026-06-23	1.950	1.970	1.910	1.940	1.940	419,900
2026-06-22	1.980	1.980	1.910	1.960	1.960	774,100
2026-06-18	2.020	2.030	1.940	1.980	1.980	1,146,500
2026-06-17	2.010	2.030	1.990	2.030	2.030	340,908
2026-06-16	2.010	2.020	2.000	2.010	2.010	329,800
2026-06-15	2.060	2.060	2.000	2.020	2.020	840,750
2026-06-12	2.020	2.040	2.010	2.030	2.030	449,800
2026-06-11	2.000	2.020	1.980	2.020	2.020	319,106
2026-06-10	2.040	2.050	1.970	2.000	2.000	636,400
2026-06-09	2.060	2.070	2.040	2.040	2.040	592,700
2026-06-08	2.060	2.080	2.040	2.060	2.060	331,100
2026-06-05	2.070	2.100	2.050	2.060	2.060	743,775
2026-06-04	2.120	2.120	2.060	2.080	2.080	554,400
2026-06-03	2.140	2.140	2.100	2.120	2.120	263,655
2026-06-02	2.140	2.140	2.080	2.130	2.130	137,900
2026-06-01	2.120	2.130	2.090	2.120	2.120	320,800
2026-05-29	2.110	2.130	2.080	2.090	2.090	557,100
2026-05-28	2.060	2.120	2.060	2.110	2.110	297,900
2026-05-27	2.040	2.130	2.040	2.070	2.070	1,314,500
2026-05-26	2.250	2.270	2.080	2.140	2.140	1,667,400
2026-05-25	2.290	2.320	2.170	2.240	2.240	1,867,325
2026-05-22	2.250	2.330	2.250	2.300	2.300	778,800
2026-05-21	2.320	2.350	2.270	2.290	2.290	1,448,757
2026-05-20	2.280	2.320	2.260	2.310	2.310	795,074
2026-05-19	2.310	2.310	2.260	2.300	2.275	1,057,300
2026-05-18	2.260	2.310	2.250	2.310	2.285	751,700
2026-05-15	2.230	2.310	2.200	2.300	2.275	2,165,294
2026-05-14	2.220	2.260	2.170	2.200	2.176	1,536,850
2026-05-13	2.260	2.260	2.200	2.240	2.216	758,650
2026-05-12	2.230	2.250	2.200	2.240	2.216	990,664
2026-05-11	2.130	2.230	2.130	2.230	2.206	1,788,581
2026-05-08	2.120	2.150	2.120	2.130	2.107	563,850
2026-05-07	2.100	2.140	2.080	2.130	2.107	652,537
2026-05-06	2.070	2.120	2.060	2.100	2.077	654,620
2026-04-30	2.090	2.110	2.060	2.060	2.038	571,700
2026-04-29	2.110	2.110	2.070	2.100	2.077	582,521
2026-04-28	2.120	2.130	2.070	2.120	2.097	539,601
2026-04-27	2.060	2.120	2.060	2.120	2.097	383,250
2026-04-24	2.130	2.130	2.050	2.080	2.057	496,800
2026-04-23	2.100	2.130	2.100	2.120	2.097	693,400
2026-04-22	2.070	2.100	2.070	2.100	2.077	264,950
2026-04-21	2.100	2.100	2.070	2.090	2.067	218,750

← NewerPage 2 of 3 · 121 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.