Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.890	1.920	1.860	1.890	1.858	211,500
2025-01-17	1.880	1.920	1.880	1.910	1.877	73,100
2025-01-16	1.900	1.910	1.890	1.910	1.877	67,100
2025-01-15	1.900	1.900	1.890	1.900	1.867	29,700
2025-01-14	1.900	1.920	1.900	1.900	1.867	134,400
2025-01-13	1.900	1.900	1.850	1.900	1.867	70,200
2025-01-10	1.890	1.900	1.890	1.900	1.867	79,700
2025-01-09	1.860	1.910	1.860	1.890	1.858	58,939
2025-01-08	1.910	1.910	1.870	1.890	1.858	141,700
2025-01-07	1.930	1.940	1.880	1.920	1.887	240,700
2025-01-06	1.900	1.930	1.900	1.930	1.897	68,700
2025-01-03	1.920	1.920	1.890	1.920	1.887	426,703
2025-01-02	1.930	1.940	1.920	1.930	1.897	126,500
2024-12-31	1.930	1.960	1.930	1.950	1.917	112,600
2024-12-30	1.960	1.960	1.940	1.950	1.917	101,500
2024-12-27	1.990	1.990	1.940	1.970	1.936	467,400
2024-12-26	1.940	2.050	1.940	1.960	1.926	1,395,282
2024-12-25	1.940	1.940	1.900	1.910	1.877	79,469
2024-12-24	1.940	1.950	1.920	1.940	1.907	26,000
2024-12-23	1.960	1.960	1.910	1.930	1.897	142,500
2024-12-20	1.930	1.960	1.930	1.960	1.926	86,400
2024-12-19	1.960	1.970	1.930	1.950	1.917	147,000
2024-12-18	1.930	1.970	1.930	1.960	1.926	236,500
2024-12-17	1.930	1.930	1.910	1.930	1.897	114,300
2024-12-16	1.910	1.980	1.910	1.940	1.907	526,269
2024-12-13	1.920	1.940	1.890	1.920	1.887	233,600
2024-12-12	1.910	1.930	1.910	1.930	1.897	142,950
2024-12-11	1.950	1.950	1.880	1.930	1.897	391,687
2024-12-10	1.950	1.950	1.930	1.940	1.907	96,600
2024-12-09	1.930	1.930	1.920	1.930	1.897	33,600
2024-12-06	1.910	1.930	1.910	1.930	1.897	52,150
2024-12-05	1.930	1.930	1.900	1.930	1.897	139,450
2024-12-04	1.940	1.940	1.910	1.920	1.887	249,700
2024-12-03	1.940	1.940	1.910	1.920	1.887	61,950
2024-12-02	1.930	1.950	1.930	1.940	1.907	354,366
2024-11-29	1.900	1.930	1.900	1.930	1.897	190,400
2024-11-28	1.890	1.920	1.890	1.910	1.877	136,452
2024-11-27	1.890	1.920	1.880	1.910	1.877	124,500
2024-11-26	1.900	1.900	1.880	1.900	1.867	56,000
2024-11-25	1.910	1.910	1.890	1.890	1.858	136,800
2024-11-22	1.930	1.950	1.910	1.910	1.877	142,700
2024-11-21	1.930	1.960	1.920	1.950	1.917	144,000
2024-11-20	1.930	1.970	1.910	1.960	1.926	263,200
2024-11-19	1.970	1.970	1.920	1.960	1.926	85,600
2024-11-18	1.950	1.970	1.920	1.960	1.926	194,800
2024-11-15	1.970	1.970	1.930	1.940	1.907	143,200
2024-11-14	2.000	2.000	1.950	1.960	1.926	233,700
2024-11-13	2.000	2.000	1.970	2.000	1.966	426,651
2024-11-12	2.010	2.020	1.980	2.000	1.966	792,900
2024-11-11	2.010	2.030	1.990	1.990	1.956	683,589
2024-11-08	2.050	2.050	2.020	2.030	1.995	353,850
2024-11-07	2.030	2.060	2.020	2.050	2.015	394,249
2024-11-06	2.000	2.050	2.000	2.030	1.995	448,832
2024-11-05	2.000	2.020	1.980	2.020	1.985	273,129
2024-11-04	1.990	2.000	1.960	2.000	1.966	212,820
2024-11-01	2.020	2.030	1.990	2.000	1.966	237,500
2024-10-31	2.000	2.030	1.990	2.030	1.995	528,950
2024-10-30	2.000	2.010	1.980	2.000	1.966	330,837
2024-10-29	2.030	2.030	1.990	2.000	1.966	506,566
2024-10-28	1.970	2.030	1.960	2.020	1.985	784,345

← NewerPage 8 of 21 · 1,216 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.