Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.960	1.960	1.920	1.940	1.919	162,900
2025-10-21	1.940	1.950	1.930	1.950	1.929	124,950
2025-10-20	1.930	1.940	1.920	1.930	1.909	86,150
2025-10-17	1.960	1.960	1.910	1.920	1.899	162,200
2025-10-16	1.960	1.960	1.940	1.950	1.929	212,000
2025-10-15	1.960	1.970	1.940	1.960	1.939	559,000
2025-10-14	1.960	1.970	1.950	1.960	1.939	224,200
2025-10-13	1.970	1.980	1.940	1.970	1.949	190,800
2025-10-10	1.980	1.990	1.960	1.970	1.949	200,300
2025-10-09	1.960	1.980	1.960	1.980	1.958	183,900
2025-09-30	1.980	1.990	1.970	1.970	1.949	199,250
2025-09-29	1.950	1.980	1.940	1.980	1.958	111,200
2025-09-26	1.940	1.970	1.930	1.970	1.949	161,961
2025-09-25	1.930	1.950	1.920	1.950	1.929	260,000
2025-09-24	1.920	1.940	1.910	1.940	1.919	174,640
2025-09-23	1.950	1.960	1.900	1.930	1.909	440,650
2025-09-22	1.970	1.970	1.950	1.960	1.939	138,300
2025-09-19	1.940	1.970	1.940	1.960	1.939	68,700
2025-09-18	1.960	1.970	1.950	1.950	1.929	448,300
2025-09-17	1.940	1.970	1.940	1.970	1.949	329,526
2025-09-16	1.960	1.970	1.940	1.950	1.929	411,400
2025-09-15	1.990	1.990	1.950	1.970	1.949	677,370
2025-09-12	2.000	2.010	1.990	2.000	1.978	253,100
2025-09-11	1.990	2.000	1.990	2.000	1.978	172,850
2025-09-10	2.010	2.010	1.980	2.000	1.978	196,150
2025-09-09	2.000	2.020	1.990	2.010	1.988	270,800
2025-09-08	2.010	2.020	1.980	2.010	1.988	544,600
2025-09-05	1.980	2.010	1.970	2.000	1.978	181,650
2025-09-04	2.010	2.010	1.970	1.990	1.968	270,200
2025-09-03	2.000	2.010	1.990	2.000	1.978	352,200
2025-09-02	2.010	2.010	1.990	2.000	1.978	181,300
2025-09-01	1.990	2.020	1.990	2.020	1.998	490,600
2025-08-29	1.990	1.990	1.970	1.980	1.958	148,800
2025-08-28	1.980	2.000	1.940	1.980	1.958	626,300
2025-08-27	1.980	2.010	1.980	1.980	1.958	558,400
2025-08-26	2.000	2.020	1.990	2.000	1.978	419,160
2025-08-25	2.010	2.020	1.980	2.010	1.988	597,500
2025-08-22	2.010	2.020	1.990	2.020	1.998	447,900
2025-08-21	2.040	2.040	2.000	2.010	1.988	381,886
2025-08-20	2.000	2.030	1.980	2.030	2.008	678,700
2025-08-19	1.950	2.010	1.950	2.000	1.978	1,378,100
2025-08-18	1.920	1.950	1.920	1.950	1.929	1,199,900
2025-08-15	1.920	1.930	1.910	1.920	1.899	715,400
2025-08-14	1.940	1.950	1.910	1.930	1.909	494,700
2025-08-13	1.950	1.950	1.920	1.950	1.929	550,836
2025-08-12	1.930	1.950	1.930	1.940	1.919	376,950
2025-08-11	1.920	1.960	1.920	1.950	1.929	1,024,731
2025-08-08	1.910	1.920	1.900	1.920	1.899	496,800
2025-08-07	1.920	1.930	1.910	1.920	1.899	211,310
2025-08-06	1.930	1.930	1.910	1.930	1.909	671,370
2025-08-05	1.930	1.940	1.910	1.930	1.909	237,900
2025-08-04	1.920	1.930	1.920	1.930	1.909	31,900
2025-08-01	1.930	1.930	1.910	1.920	1.899	196,000
2025-07-31	1.920	1.940	1.910	1.910	1.889	189,900
2025-07-30	1.920	1.940	1.910	1.940	1.919	219,850
2025-07-29	1.920	1.940	1.900	1.940	1.919	757,400
2025-07-28	1.900	1.930	1.880	1.920	1.899	530,740
2025-07-25	1.900	1.920	1.900	1.900	1.879	188,000
2025-07-24	1.880	1.920	1.870	1.920	1.899	307,950
2025-07-23	1.900	1.900	1.870	1.890	1.869	403,042

← NewerPage 5 of 21 · 1,213 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.