Changchai Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.100	2.100	2.070	2.090	2.090	283,900
2026-10-16	2.070	2.100	2.070	2.090	2.090	643,131
2026-10-15	2.060	2.080	2.040	2.050	2.050	587,100
2026-10-14	2.050	2.100	2.050	2.070	2.070	1,008,011
2026-10-13	2.040	2.050	2.020	2.050	2.050	451,615
2026-10-12	2.060	2.070	2.040	2.070	2.070	322,900
2026-10-09	2.050	2.070	2.040	2.070	2.070	114,400
2026-10-08	2.040	2.080	2.040	2.060	2.060	313,000
2026-09-30	2.030	2.050	2.030	2.040	2.040	168,200
2026-09-29	2.010	2.040	2.000	2.040	2.040	253,000
2026-09-28	2.030	2.030	2.010	2.010	2.010	63,300
2026-09-24	2.030	2.030	2.010	2.030	2.030	145,900
2026-09-23	2.030	2.040	2.020	2.040	2.040	86,700
2026-09-22	2.050	2.050	2.040	2.050	2.050	93,550
2026-09-21	2.000	2.050	2.000	2.050	2.050	218,300
2026-09-18	1.990	2.030	1.990	2.030	2.030	185,300
2026-09-17	2.030	2.030	1.990	2.010	2.010	219,900
2026-09-16	1.980	2.030	1.980	2.020	2.020	123,800
2026-09-15	2.080	2.080	1.980	2.010	2.010	1,332,350
2026-09-14	2.040	2.070	2.040	2.070	2.070	141,311
2026-09-11	2.050	2.070	2.040	2.060	2.060	363,100
2026-09-10	2.080	2.100	2.050	2.050	2.050	446,600
2026-09-09	2.120	2.120	2.070	2.090	2.090	746,650
2026-09-08	2.120	2.130	2.100	2.120	2.120	441,000
2026-09-07	2.140	2.140	2.120	2.140	2.140	139,650
2026-09-04	2.160	2.160	2.120	2.150	2.150	213,900
2026-09-03	2.170	2.180	2.140	2.150	2.150	198,400
2026-09-02	2.160	2.160	2.140	2.150	2.150	188,150
2026-09-01	2.110	2.160	2.100	2.160	2.160	555,183
2026-08-31	2.120	2.130	2.090	2.130	2.130	375,581
2026-08-28	2.140	2.140	2.110	2.130	2.130	316,206
2026-08-27	2.150	2.150	2.120	2.140	2.140	446,586
2026-08-26	2.170	2.180	2.130	2.150	2.150	599,200
2026-08-25	2.060	2.190	2.060	2.170	2.170	2,485,086
2026-08-24	2.070	2.090	2.050	2.080	2.080	700,150
2026-08-21	2.000	2.080	2.000	2.060	2.060	1,669,450
2026-08-20	1.990	2.000	1.990	2.000	2.000	129,200
2026-08-19	1.990	1.990	1.960	1.980	1.980	155,400
2026-08-18	1.980	2.010	1.980	2.010	2.010	319,106
2026-08-17	2.010	2.010	1.980	1.990	1.990	61,500
2026-08-14	1.980	2.000	1.980	2.000	2.000	99,300
2026-08-13	1.990	2.010	1.970	1.980	1.980	473,500
2026-08-12	1.960	1.990	1.960	1.990	1.990	164,000
2026-08-11	1.980	1.990	1.960	1.980	1.980	156,550
2026-08-10	1.940	1.980	1.940	1.980	1.980	618,100
2026-08-07	1.950	1.950	1.920	1.930	1.930	171,600
2026-08-06	1.970	1.970	1.940	1.950	1.950	221,900
2026-08-05	1.970	1.980	1.950	1.970	1.970	291,800
2026-08-04	1.980	1.990	1.960	1.990	1.990	419,700
2026-08-03	1.980	1.980	1.960	1.970	1.970	255,650
2026-07-31	1.960	1.980	1.950	1.980	1.980	143,900
2026-07-30	1.950	1.970	1.930	1.960	1.960	421,500
2026-07-29	1.890	1.960	1.890	1.960	1.960	593,618
2026-07-28	1.910	1.910	1.890	1.910	1.910	52,200
2026-07-27	1.900	1.910	1.890	1.910	1.910	214,700
2026-07-24	1.880	1.910	1.870	1.890	1.890	180,700
2026-07-23	1.850	1.910	1.830	1.910	1.910	729,600
2026-07-22	1.830	1.850	1.810	1.850	1.850	432,000
2026-07-21	1.870	1.870	1.820	1.860	1.860	293,150
2026-07-20	1.820	1.890	1.820	1.880	1.880	278,300

Page 1 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.