Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.500	2.520	2.490	2.510	2.356	135,400
2022-01-28	2.540	2.550	2.500	2.520	2.366	260,500
2022-01-27	2.560	2.580	2.470	2.550	2.394	370,000
2022-01-26	2.580	2.610	2.540	2.610	2.450	214,300
2022-01-25	2.590	2.610	2.560	2.610	2.450	147,600
2022-01-24	2.610	2.620	2.600	2.620	2.460	57,750
2022-01-21	2.620	2.630	2.610	2.630	2.469	41,500
2022-01-20	2.620	2.640	2.610	2.640	2.478	67,500
2022-01-19	2.610	2.650	2.600	2.650	2.488	116,000
2022-01-18	2.610	2.670	2.600	2.650	2.488	173,600
2022-01-17	2.620	2.640	2.600	2.640	2.478	97,052
2022-01-14	2.620	2.630	2.600	2.630	2.469	211,350
2022-01-13	2.650	2.650	2.600	2.650	2.488	263,100
2022-01-12	2.670	2.670	2.640	2.670	2.507	53,000
2022-01-11	2.670	2.670	2.640	2.660	2.497	101,300
2022-01-10	2.650	2.680	2.620	2.680	2.516	229,100
2022-01-07	2.640	2.680	2.640	2.680	2.516	51,150
2022-01-06	2.640	2.680	2.630	2.680	2.516	129,051
2022-01-05	2.670	2.680	2.630	2.640	2.478	187,200
2022-01-04	2.690	2.710	2.660	2.710	2.544	179,450
2021-12-31	2.640	2.690	2.630	2.690	2.525	142,150
2021-12-30	2.610	2.670	2.610	2.670	2.507	44,500
2021-12-29	2.630	2.660	2.630	2.660	2.497	29,150
2021-12-28	2.610	2.650	2.610	2.650	2.488	45,800
2021-12-27	2.610	2.670	2.600	2.640	2.478	51,900
2021-12-24	2.630	2.650	2.630	2.650	2.488	51,700
2021-12-23	2.630	2.680	2.630	2.650	2.488	31,750
2021-12-22	2.660	2.680	2.630	2.670	2.507	46,500
2021-12-21	2.630	2.660	2.620	2.660	2.497	53,500
2021-12-20	2.630	2.650	2.610	2.630	2.469	130,200
2021-12-17	2.660	2.660	2.640	2.660	2.497	87,300
2021-12-16	2.700	2.700	2.640	2.690	2.525	76,900
2021-12-15	2.700	2.700	2.660	2.690	2.525	69,800
2021-12-14	2.710	2.710	2.670	2.700	2.535	41,300
2021-12-13	2.690	2.720	2.670	2.700	2.535	129,519
2021-12-10	2.680	2.710	2.660	2.690	2.525	163,239
2021-12-09	2.670	2.720	2.660	2.710	2.544	713,300
2021-12-08	2.640	2.650	2.630	2.650	2.488	123,900
2021-12-07	2.650	2.650	2.620	2.640	2.478	216,700
2021-12-06	2.650	2.670	2.650	2.650	2.488	150,600
2021-12-03	2.620	2.660	2.620	2.660	2.497	67,050
2021-12-02	2.620	2.650	2.610	2.640	2.478	96,667
2021-12-01	2.600	2.650	2.590	2.650	2.488	63,400
2021-11-30	2.640	2.670	2.630	2.640	2.478	164,100
2021-11-29	2.640	2.700	2.640	2.680	2.516	89,200
2021-11-26	2.670	2.710	2.660	2.690	2.525	192,100
2021-11-25	2.660	2.700	2.660	2.680	2.516	191,950
2021-11-24	2.700	2.700	2.610	2.680	2.516	503,600
2021-11-23	2.780	2.780	2.690	2.730	2.563	343,300
2021-11-22	2.640	2.790	2.640	2.760	2.591	1,116,600
2021-11-19	2.560	2.600	2.560	2.590	2.432	82,000
2021-11-18	2.570	2.590	2.560	2.580	2.422	36,900
2021-11-17	2.600	2.600	2.550	2.560	2.403	123,950
2021-11-16	2.600	2.600	2.560	2.600	2.441	81,000
2021-11-15	2.550	2.610	2.550	2.610	2.450	16,600
2021-11-12	2.600	2.620	2.580	2.620	2.460	149,800
2021-11-11	2.620	2.620	2.560	2.610	2.450	65,534
2021-11-10	2.610	2.630	2.550	2.610	2.450	67,600
2021-11-09	2.580	2.630	2.580	2.630	2.469	165,300
2021-11-08	2.550	2.570	2.540	2.570	2.413	29,700

← NewerPage 20 of 21 · 1,217 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.