Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.430 | 4.460 | 4.350 | 4.390 | 4.390 | 10,659,620 |
| 2026-10-16 | 4.500 | 4.560 | 4.390 | 4.440 | 4.440 | 10,203,900 |
| 2026-10-15 | 4.480 | 4.520 | 4.440 | 4.470 | 4.470 | 11,026,100 |
| 2026-10-14 | 4.640 | 4.660 | 4.550 | 4.570 | 4.570 | 8,352,700 |
| 2026-10-13 | 4.570 | 4.660 | 4.520 | 4.660 | 4.660 | 14,958,520 |
| 2026-10-12 | 4.750 | 4.770 | 4.600 | 4.600 | 4.600 | 14,048,881 |
| 2026-10-09 | 4.760 | 4.790 | 4.580 | 4.740 | 4.740 | 15,790,700 |
| 2026-10-08 | 4.860 | 4.950 | 4.740 | 4.790 | 4.790 | 11,159,600 |
| 2026-09-30 | 4.860 | 4.930 | 4.850 | 4.860 | 4.860 | 10,289,500 |
| 2026-09-29 | 4.810 | 4.890 | 4.770 | 4.850 | 4.850 | 9,292,625 |
| 2026-09-28 | 4.860 | 4.890 | 4.730 | 4.790 | 4.790 | 10,292,300 |
| 2026-09-24 | 4.920 | 4.950 | 4.830 | 4.880 | 4.880 | 9,203,100 |
| 2026-09-23 | 4.980 | 5.000 | 4.860 | 4.910 | 4.910 | 11,980,200 |
| 2026-09-22 | 5.050 | 5.110 | 4.980 | 5.010 | 5.010 | 15,454,020 |
| 2026-09-21 | 4.900 | 5.110 | 4.840 | 5.080 | 5.080 | 25,033,400 |
| 2026-09-18 | 4.740 | 4.930 | 4.740 | 4.890 | 4.890 | 14,407,900 |
| 2026-09-17 | 4.760 | 4.800 | 4.700 | 4.740 | 4.740 | 9,991,200 |
| 2026-09-16 | 4.750 | 4.800 | 4.730 | 4.790 | 4.790 | 9,498,140 |
| 2026-09-15 | 4.900 | 4.920 | 4.760 | 4.770 | 4.770 | 16,541,178 |
| 2026-09-14 | 4.950 | 4.950 | 4.850 | 4.900 | 4.900 | 14,849,760 |
| 2026-09-11 | 5.010 | 5.010 | 4.820 | 4.950 | 4.950 | 17,335,600 |
| 2026-09-10 | 5.000 | 5.090 | 4.960 | 5.040 | 5.040 | 12,386,800 |
| 2026-09-09 | 5.010 | 5.060 | 4.990 | 5.020 | 5.020 | 11,620,176 |
| 2026-09-08 | 5.070 | 5.070 | 4.970 | 5.020 | 5.020 | 19,656,658 |
| 2026-09-07 | 5.080 | 5.130 | 5.050 | 5.070 | 5.070 | 18,659,320 |
| 2026-09-04 | 5.180 | 5.230 | 5.060 | 5.100 | 5.100 | 21,298,100 |
| 2026-09-03 | 5.140 | 5.220 | 5.120 | 5.170 | 5.170 | 16,808,620 |
| 2026-09-02 | 5.200 | 5.220 | 5.090 | 5.130 | 5.130 | 24,685,961 |
| 2026-09-01 | 5.330 | 5.340 | 5.240 | 5.260 | 5.260 | 16,116,000 |
| 2026-08-31 | 5.250 | 5.330 | 5.220 | 5.310 | 5.310 | 24,569,901 |
| 2026-08-28 | 5.370 | 5.440 | 5.220 | 5.320 | 5.320 | 44,026,777 |
| 2026-08-27 | 5.460 | 5.580 | 5.330 | 5.360 | 5.360 | 39,879,660 |
| 2026-08-26 | 5.810 | 5.850 | 5.460 | 5.500 | 5.500 | 51,204,139 |
| 2026-08-25 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2026-08-24 | 5.780 | 5.940 | 5.680 | 5.780 | 5.780 | 25,120,371 |
| 2026-08-21 | 5.540 | 5.790 | 5.460 | 5.770 | 5.770 | 17,512,093 |
| 2026-08-20 | 5.500 | 5.640 | 5.450 | 5.570 | 5.570 | 16,969,596 |
| 2026-08-19 | 5.500 | 5.520 | 5.390 | 5.450 | 5.450 | 17,193,602 |
| 2026-08-18 | 5.500 | 5.700 | 5.400 | 5.580 | 5.580 | 28,346,809 |
| 2026-08-17 | 5.450 | 5.580 | 5.340 | 5.440 | 5.440 | 46,347,107 |
| 2026-08-14 | 5.080 | 5.090 | 5.010 | 5.070 | 5.070 | 5,088,900 |
| 2026-08-13 | 5.170 | 5.180 | 5.050 | 5.050 | 5.050 | 8,099,017 |
| 2026-08-12 | 5.090 | 5.220 | 5.060 | 5.170 | 5.170 | 7,534,440 |
| 2026-08-11 | 5.080 | 5.140 | 5.050 | 5.100 | 5.100 | 6,695,720 |
| 2026-08-10 | 5.070 | 5.130 | 5.010 | 5.080 | 5.080 | 10,104,180 |
| 2026-08-07 | 4.910 | 5.090 | 4.910 | 5.090 | 5.090 | 14,384,320 |
| 2026-08-06 | 4.810 | 4.960 | 4.810 | 4.920 | 4.920 | 10,239,263 |
| 2026-08-05 | 4.910 | 4.930 | 4.730 | 4.800 | 4.800 | 23,006,791 |
| 2026-08-04 | 4.990 | 5.010 | 4.950 | 4.980 | 4.980 | 6,169,691 |
| 2026-08-03 | 4.950 | 5.040 | 4.890 | 5.010 | 5.010 | 5,524,700 |
| 2026-07-31 | 4.780 | 4.920 | 4.750 | 4.920 | 4.920 | 8,417,751 |
| 2026-07-30 | 4.750 | 4.840 | 4.730 | 4.730 | 4.730 | 6,300,800 |
| 2026-07-29 | 4.750 | 4.780 | 4.690 | 4.770 | 4.770 | 5,958,421 |
| 2026-07-28 | 4.750 | 4.830 | 4.720 | 4.730 | 4.730 | 5,543,900 |
| 2026-07-27 | 4.700 | 4.760 | 4.660 | 4.750 | 4.750 | 5,755,600 |
| 2026-07-24 | 4.730 | 4.800 | 4.690 | 4.700 | 4.700 | 4,001,100 |
| 2026-07-23 | 4.700 | 4.830 | 4.670 | 4.830 | 4.830 | 6,030,880 |
| 2026-07-22 | 4.660 | 4.840 | 4.590 | 4.720 | 4.720 | 8,754,000 |
| 2026-07-21 | 4.550 | 4.710 | 4.330 | 4.670 | 4.670 | 12,331,900 |
| 2026-07-20 | 4.760 | 4.850 | 4.310 | 4.480 | 4.480 | 19,167,800 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.