Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	1.950	1.970	1.940	1.960	1.926	438,200
2024-10-24	1.950	1.970	1.940	1.950	1.917	187,400
2024-10-23	1.940	1.970	1.940	1.960	1.926	162,400
2024-10-22	1.940	1.960	1.930	1.960	1.926	171,150
2024-10-21	1.960	1.970	1.940	1.940	1.907	201,501
2024-10-18	1.920	1.960	1.910	1.960	1.926	270,830
2024-10-17	1.930	1.950	1.920	1.930	1.897	97,400
2024-10-16	1.950	1.950	1.930	1.950	1.917	148,200
2024-10-15	1.940	1.960	1.930	1.940	1.907	185,200
2024-10-14	1.930	1.970	1.930	1.960	1.926	208,530
2024-10-11	1.960	1.960	1.920	1.930	1.897	220,200
2024-10-10	1.960	1.970	1.930	1.950	1.917	263,856
2024-10-09	2.000	2.000	1.910	1.940	1.907	487,000
2024-10-08	2.120	2.130	1.980	2.010	1.976	1,104,601
2024-09-30	1.870	1.960	1.870	1.940	1.907	1,199,130
2024-09-27	1.820	1.860	1.810	1.840	1.809	708,650
2024-09-26	1.780	1.820	1.780	1.810	1.779	218,250
2024-09-25	1.780	1.800	1.780	1.780	1.750	224,950
2024-09-24	1.750	1.760	1.740	1.760	1.730	168,200
2024-09-23	1.720	1.750	1.720	1.750	1.720	236,800
2024-09-20	1.750	1.750	1.730	1.740	1.710	42,900
2024-09-19	1.730	1.750	1.720	1.750	1.720	130,150
2024-09-18	1.720	1.730	1.710	1.720	1.691	56,900
2024-09-13	1.730	1.730	1.720	1.720	1.691	33,600
2024-09-12	1.720	1.750	1.720	1.740	1.710	38,400
2024-09-11	1.740	1.750	1.730	1.740	1.710	17,600
2024-09-10	1.740	1.740	1.710	1.740	1.710	269,825
2024-09-09	1.770	1.770	1.740	1.750	1.720	69,300
2024-09-06	1.800	1.800	1.750	1.770	1.740	152,300
2024-09-05	1.760	1.830	1.760	1.820	1.789	476,400
2024-09-04	1.760	1.770	1.720	1.750	1.720	169,000
2024-09-03	1.780	1.790	1.720	1.780	1.750	159,146
2024-09-02	1.800	1.800	1.770	1.780	1.750	40,500
2024-08-30	1.750	1.810	1.750	1.800	1.769	88,350
2024-08-29	1.790	1.800	1.770	1.790	1.759	16,100
2024-08-28	1.760	1.780	1.750	1.780	1.750	12,400
2024-08-27	1.780	1.780	1.770	1.780	1.750	24,100
2024-08-26	1.770	1.800	1.760	1.800	1.769	88,700
2024-08-23	1.810	1.810	1.790	1.800	1.769	45,600
2024-08-22	1.790	1.810	1.790	1.810	1.779	12,800
2024-08-21	1.820	1.830	1.790	1.820	1.789	63,900
2024-08-20	1.850	1.850	1.800	1.820	1.789	184,900
2024-08-19	1.850	1.850	1.820	1.850	1.818	87,400
2024-08-16	1.860	1.860	1.840	1.850	1.818	33,900
2024-08-15	1.870	1.870	1.820	1.850	1.818	184,817
2024-08-14	1.860	1.860	1.830	1.840	1.809	281,700
2024-08-13	1.850	1.920	1.840	1.880	1.848	432,967
2024-08-12	1.840	1.850	1.840	1.850	1.818	26,700
2024-08-09	1.870	1.870	1.850	1.860	1.828	12,800
2024-08-08	1.870	1.870	1.840	1.860	1.828	12,100
2024-08-07	1.870	1.870	1.850	1.860	1.828	26,400
2024-08-06	1.870	1.870	1.840	1.860	1.828	151,950
2024-08-05	1.880	1.890	1.840	1.880	1.848	103,700
2024-08-02	1.870	1.890	1.870	1.890	1.858	158,500
2024-08-01	1.900	1.910	1.880	1.900	1.867	102,100
2024-07-31	1.850	1.900	1.850	1.900	1.867	328,800
2024-07-30	1.860	1.870	1.840	1.870	1.838	157,727
2024-07-29	1.840	1.860	1.840	1.860	1.828	26,000
2024-07-26	1.850	1.860	1.840	1.860	1.828	84,850
2024-07-25	1.830	1.850	1.830	1.850	1.818	37,800

← NewerPage 9 of 21 · 1,212 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.