Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%

← 200570.SHE stock page

Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	2.560	2.560	2.500	2.540	2.385	154,000
2021-11-04	2.550	2.600	2.550	2.600	2.441	90,400
2021-11-03	2.580	2.590	2.560	2.590	2.432	38,250
2021-11-02	2.630	2.630	2.540	2.570	2.413	118,503
2021-11-01	2.580	2.590	2.560	2.590	2.432	122,050
2021-10-29	2.550	2.590	2.550	2.590	2.432	150,000
2021-10-28	2.610	2.610	2.560	2.580	2.422	200,400
2021-10-27	2.650	2.680	2.610	2.660	2.497	107,500
2021-10-26	2.670	2.680	2.640	2.660	2.497	35,250
2021-10-25	2.620	2.680	2.620	2.670	2.507	60,300
2021-10-22	2.700	2.700	2.660	2.680	2.516	91,550
2021-10-21	2.670	2.700	2.650	2.690	2.525	78,110
2021-10-20	2.660	2.680	2.660	2.680	2.516	150,650
2021-10-19	2.670	2.690	2.640	2.690	2.525	295,050
2021-10-18	2.600	2.670	2.600	2.660	2.497	371,100
2021-10-15	2.680	2.720	2.560	2.590	2.432	403,510
2021-10-14	2.700	2.720	2.670	2.720	2.554	99,700

← NewerPage 21 of 21 · 1,217 trading days

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.