Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 4,920,360 |
| 2024-07-23 | 3.740 | 3.770 | 3.690 | 3.690 | 3.690 | 3,682,420 |
| 2024-07-22 | 3.750 | 3.790 | 3.730 | 3.750 | 3.750 | 4,088,470 |
| 2024-07-19 | 3.750 | 3.770 | 3.700 | 3.750 | 3.750 | 3,589,596 |
| 2024-07-18 | 3.770 | 3.780 | 3.690 | 3.770 | 3.770 | 4,380,897 |
| 2024-07-17 | 3.760 | 3.820 | 3.720 | 3.770 | 3.770 | 4,830,532 |
| 2024-07-16 | 3.780 | 3.800 | 3.710 | 3.760 | 3.760 | 5,506,500 |
| 2024-07-15 | 3.920 | 3.920 | 3.770 | 3.790 | 3.790 | 5,061,700 |
| 2024-07-12 | 3.910 | 3.940 | 3.850 | 3.910 | 3.910 | 5,402,720 |
| 2024-07-11 | 3.800 | 3.950 | 3.800 | 3.910 | 3.910 | 13,672,808 |
| 2024-07-10 | 3.980 | 3.980 | 3.690 | 3.760 | 3.760 | 21,296,035 |
| 2024-07-09 | 4.030 | 4.070 | 3.930 | 4.060 | 4.060 | 5,389,485 |
| 2024-07-08 | 4.080 | 4.100 | 3.970 | 3.990 | 3.990 | 5,628,576 |
| 2024-07-05 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2024-07-04 | 4.170 | 4.200 | 4.100 | 4.110 | 4.110 | 4,497,400 |
| 2024-07-03 | 4.260 | 4.280 | 4.170 | 4.200 | 4.200 | 5,005,320 |
| 2024-07-02 | 4.220 | 4.250 | 4.210 | 4.230 | 4.230 | 4,871,769 |
| 2024-07-01 | 4.240 | 4.300 | 4.160 | 4.240 | 4.240 | 6,333,717 |
| 2024-06-28 | 4.180 | 4.340 | 4.140 | 4.260 | 4.260 | 12,206,912 |
| 2024-06-27 | 4.180 | 4.190 | 4.140 | 4.180 | 4.180 | 9,028,471 |
| 2024-06-26 | 3.870 | 4.190 | 3.870 | 4.180 | 4.180 | 10,656,753 |
| 2024-06-25 | 3.890 | 3.950 | 3.880 | 3.930 | 3.930 | 7,512,777 |
| 2024-06-24 | 4.020 | 4.020 | 3.880 | 3.890 | 3.890 | 8,978,875 |
| 2024-06-21 | 4.050 | 4.070 | 3.990 | 4.020 | 4.020 | 5,684,140 |
| 2024-06-20 | 4.150 | 4.160 | 4.000 | 4.050 | 4.050 | 6,297,142 |
| 2024-06-19 | 4.190 | 4.220 | 4.130 | 4.150 | 4.150 | 5,182,860 |
| 2024-06-18 | 4.150 | 4.200 | 4.100 | 4.190 | 4.190 | 6,350,882 |
| 2024-06-17 | 4.110 | 4.240 | 4.050 | 4.140 | 4.140 | 8,356,964 |
| 2024-06-14 | 4.060 | 4.190 | 4.030 | 4.120 | 4.120 | 6,379,240 |
| 2024-06-13 | 4.090 | 4.180 | 4.070 | 4.090 | 4.090 | 7,988,068 |
| 2024-06-12 | 4.000 | 4.100 | 3.990 | 4.060 | 4.060 | 4,481,906 |
| 2024-06-11 | 4.030 | 4.040 | 3.960 | 4.010 | 4.010 | 8,190,777 |
| 2024-06-07 | 4.050 | 4.110 | 3.990 | 4.040 | 4.040 | 7,349,350 |
| 2024-06-06 | 4.140 | 4.190 | 3.960 | 4.010 | 4.010 | 12,579,948 |
| 2024-06-05 | 4.300 | 4.300 | 4.190 | 4.200 | 4.200 | 7,239,514 |
| 2024-06-04 | 4.270 | 4.270 | 4.150 | 4.260 | 4.260 | 8,238,121 |
| 2024-06-03 | 4.450 | 4.460 | 4.200 | 4.280 | 4.280 | 12,676,304 |
| 2024-05-31 | 4.430 | 4.500 | 4.420 | 4.460 | 4.460 | 5,215,901 |
| 2024-05-30 | 4.410 | 4.500 | 4.400 | 4.430 | 4.430 | 8,171,100 |
| 2024-05-29 | 4.570 | 4.580 | 4.440 | 4.480 | 4.480 | 14,157,760 |
| 2024-05-28 | 4.510 | 4.740 | 4.470 | 4.580 | 4.580 | 19,254,404 |
| 2024-05-27 | 4.470 | 4.550 | 4.450 | 4.510 | 4.510 | 10,437,126 |
| 2024-05-24 | 4.360 | 4.560 | 4.360 | 4.460 | 4.460 | 7,361,338 |
| 2024-05-23 | 4.470 | 4.500 | 4.360 | 4.370 | 4.370 | 10,503,190 |
| 2024-05-22 | 4.440 | 4.500 | 4.430 | 4.480 | 4.480 | 6,705,279 |
| 2024-05-21 | 4.480 | 4.480 | 4.430 | 4.450 | 4.450 | 6,430,700 |
| 2024-05-20 | 4.560 | 4.580 | 4.460 | 4.460 | 4.460 | 8,788,800 |
| 2024-05-17 | 4.530 | 4.570 | 4.490 | 4.570 | 4.570 | 5,835,511 |
| 2024-05-16 | 4.530 | 4.590 | 4.490 | 4.500 | 4.500 | 6,461,060 |
| 2024-05-15 | 4.600 | 4.650 | 4.540 | 4.560 | 4.560 | 6,270,160 |
| 2024-05-14 | 4.660 | 4.710 | 4.610 | 4.620 | 4.620 | 8,173,332 |
| 2024-05-13 | 4.670 | 4.780 | 4.630 | 4.670 | 4.670 | 13,527,921 |
| 2024-05-10 | 4.650 | 4.680 | 4.550 | 4.650 | 4.650 | 7,314,061 |
| 2024-05-09 | 4.580 | 4.700 | 4.570 | 4.640 | 4.640 | 8,420,146 |
| 2024-05-08 | 4.650 | 4.670 | 4.600 | 4.610 | 4.610 | 7,245,206 |
| 2024-05-07 | 4.680 | 4.680 | 4.620 | 4.650 | 4.650 | 7,265,612 |
| 2024-05-06 | 4.690 | 4.720 | 4.610 | 4.670 | 4.670 | 9,453,930 |
| 2024-04-30 | 4.590 | 4.640 | 4.500 | 4.610 | 4.610 | 10,932,273 |
| 2024-04-29 | 4.470 | 4.650 | 4.440 | 4.640 | 4.640 | 9,350,501 |
| 2024-04-26 | 4.310 | 4.430 | 4.240 | 4.420 | 4.420 | 8,766,850 |
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.