Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.920	1.920	1.890	1.890	1.869	372,700
2025-07-18	1.920	1.930	1.910	1.920	1.899	146,100
2025-07-17	1.910	1.930	1.910	1.920	1.899	323,592
2025-07-16	1.900	1.910	1.900	1.910	1.889	172,100
2025-07-15	1.890	1.910	1.880	1.900	1.879	163,200
2025-07-14	1.900	1.910	1.880	1.910	1.889	331,000
2025-07-11	1.870	1.900	1.870	1.890	1.869	637,310
2025-07-10	1.860	1.870	1.850	1.870	1.850	162,241
2025-07-09	1.870	1.870	1.850	1.860	1.840	161,816
2025-07-08	1.870	1.880	1.840	1.870	1.850	361,991
2025-07-07	1.870	1.870	1.850	1.870	1.850	122,091
2025-07-04	1.850	1.880	1.850	1.870	1.850	392,189
2025-07-03	1.850	1.880	1.850	1.860	1.840	422,200
2025-07-02	1.870	1.870	1.840	1.860	1.840	489,750
2025-07-01	1.880	1.900	1.830	1.880	1.859	747,001
2025-06-30	1.860	1.900	1.840	1.880	1.859	630,600
2025-06-27	1.880	1.880	1.850	1.880	1.859	432,500
2025-06-26	1.880	1.880	1.840	1.870	1.850	117,600
2025-06-25	1.840	1.880	1.840	1.880	1.859	632,300
2025-06-24	1.840	1.860	1.810	1.850	1.830	839,000
2025-06-23	1.800	1.840	1.780	1.830	1.810	989,339
2025-06-20	1.790	1.800	1.770	1.800	1.780	76,900
2025-06-19	1.790	1.810	1.770	1.800	1.780	848,889
2025-06-18	1.770	1.780	1.760	1.770	1.751	131,650
2025-06-17	1.750	1.780	1.750	1.760	1.741	167,000
2025-06-16	1.750	1.760	1.750	1.750	1.731	141,400
2025-06-13	1.740	1.750	1.740	1.750	1.731	8,600
2025-06-12	1.780	1.780	1.730	1.760	1.741	323,900
2025-06-11	1.760	1.780	1.760	1.770	1.751	278,350
2025-06-10	1.770	1.770	1.740	1.760	1.741	546,750
2025-06-09	1.760	1.760	1.740	1.760	1.741	97,100
2025-06-06	1.750	1.760	1.740	1.760	1.741	111,000
2025-06-05	1.750	1.760	1.730	1.740	1.721	186,833
2025-06-04	1.750	1.760	1.740	1.760	1.741	143,908
2025-06-03	1.740	1.760	1.730	1.760	1.741	242,133
2025-05-30	1.740	1.740	1.720	1.740	1.721	223,750
2025-05-29	1.720	1.750	1.720	1.750	1.731	513,989
2025-05-28	1.710	1.730	1.700	1.720	1.701	285,100
2025-05-27	1.710	1.710	1.700	1.710	1.691	30,900
2025-05-26	1.710	1.710	1.690	1.710	1.691	134,200
2025-05-23	1.710	1.710	1.690	1.700	1.681	137,600
2025-05-22	1.700	1.720	1.700	1.720	1.701	94,900
2025-05-21	1.700	1.720	1.700	1.720	1.701	70,300
2025-05-20	1.710	1.720	1.700	1.720	1.691	120,750
2025-05-19	1.720	1.720	1.680	1.720	1.691	344,100
2025-05-16	1.720	1.730	1.700	1.730	1.700	38,900
2025-05-15	1.720	1.720	1.700	1.710	1.681	42,800
2025-05-14	1.700	1.710	1.700	1.710	1.681	170,500
2025-05-13	1.710	1.720	1.710	1.720	1.691	66,900
2025-05-12	1.720	1.720	1.700	1.720	1.691	134,400
2025-05-09	1.700	1.730	1.700	1.730	1.700	108,800
2025-05-08	1.740	1.740	1.690	1.710	1.681	140,300
2025-05-07	1.690	1.730	1.680	1.730	1.700	125,800
2025-05-06	1.690	1.720	1.670	1.720	1.691	151,750
2025-04-30	1.690	1.720	1.690	1.700	1.671	202,400
2025-04-29	1.660	1.690	1.620	1.680	1.651	19,600
2025-04-28	1.650	1.690	1.650	1.690	1.661	62,500
2025-04-25	1.650	1.690	1.650	1.690	1.661	148,600
2025-04-24	1.670	1.690	1.670	1.680	1.651	84,300
2025-04-23	1.660	1.700	1.660	1.680	1.651	129,300

← NewerPage 6 of 21 · 1,215 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.