Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.360 | 4.400 | 4.290 | 4.330 | 4.330 | 5,508,200 |
| 2024-04-24 | 4.290 | 4.360 | 4.250 | 4.360 | 4.360 | 6,739,470 |
| 2024-04-23 | 4.270 | 4.310 | 4.220 | 4.270 | 4.270 | 5,933,808 |
| 2024-04-22 | 4.350 | 4.350 | 4.130 | 4.250 | 4.250 | 10,111,556 |
| 2024-04-19 | 4.420 | 4.440 | 4.300 | 4.330 | 4.330 | 8,539,394 |
| 2024-04-18 | 4.440 | 4.480 | 4.370 | 4.420 | 4.420 | 8,465,835 |
| 2024-04-17 | 4.150 | 4.410 | 4.150 | 4.410 | 4.410 | 10,684,921 |
| 2024-04-16 | 4.350 | 4.360 | 4.010 | 4.120 | 4.120 | 18,431,176 |
| 2024-04-15 | 4.600 | 4.600 | 4.310 | 4.380 | 4.380 | 10,609,278 |
| 2024-04-12 | 4.600 | 4.630 | 4.500 | 4.520 | 4.520 | 6,414,720 |
| 2024-04-11 | 4.520 | 4.650 | 4.480 | 4.570 | 4.570 | 6,798,429 |
| 2024-04-10 | 4.660 | 4.700 | 4.490 | 4.520 | 4.520 | 7,811,934 |
| 2024-04-09 | 4.560 | 4.690 | 4.560 | 4.660 | 4.660 | 6,708,941 |
| 2024-04-08 | 4.710 | 4.720 | 4.570 | 4.580 | 4.580 | 8,115,060 |
| 2024-04-03 | 4.790 | 4.810 | 4.700 | 4.730 | 4.730 | 7,406,854 |
| 2024-04-02 | 4.760 | 4.820 | 4.720 | 4.790 | 4.790 | 10,309,476 |
| 2024-04-01 | 4.700 | 4.770 | 4.690 | 4.770 | 4.770 | 7,231,804 |
| 2024-03-29 | 4.640 | 4.710 | 4.620 | 4.670 | 4.670 | 4,079,240 |
| 2024-03-28 | 4.590 | 4.720 | 4.590 | 4.640 | 4.640 | 8,546,200 |
| 2024-03-27 | 4.750 | 4.780 | 4.590 | 4.600 | 4.600 | 8,232,847 |
| 2024-03-26 | 4.650 | 4.830 | 4.650 | 4.740 | 4.740 | 9,422,000 |
| 2024-03-25 | 4.840 | 4.860 | 4.670 | 4.680 | 4.680 | 8,802,208 |
| 2024-03-22 | 4.850 | 4.950 | 4.820 | 4.840 | 4.840 | 14,318,102 |
| 2024-03-21 | 4.830 | 4.910 | 4.760 | 4.860 | 4.860 | 11,815,325 |
| 2024-03-20 | 4.750 | 4.920 | 4.730 | 4.850 | 4.850 | 14,219,417 |
| 2024-03-19 | 4.730 | 4.790 | 4.730 | 4.740 | 4.740 | 8,335,641 |
| 2024-03-18 | 4.700 | 4.780 | 4.700 | 4.780 | 4.780 | 9,886,300 |
| 2024-03-15 | 4.650 | 4.730 | 4.610 | 4.730 | 4.730 | 7,157,494 |
| 2024-03-14 | 4.670 | 4.710 | 4.590 | 4.650 | 4.650 | 8,269,061 |
| 2024-03-13 | 4.700 | 4.730 | 4.660 | 4.680 | 4.680 | 8,094,448 |
| 2024-03-12 | 4.730 | 4.770 | 4.680 | 4.710 | 4.710 | 10,531,060 |
| 2024-03-11 | 4.600 | 4.730 | 4.600 | 4.720 | 4.720 | 12,832,914 |
| 2024-03-08 | 4.560 | 4.640 | 4.540 | 4.590 | 4.590 | 7,756,937 |
| 2024-03-07 | 4.700 | 4.730 | 4.560 | 4.590 | 4.590 | 12,016,945 |
| 2024-03-06 | 4.550 | 4.700 | 4.550 | 4.660 | 4.660 | 11,437,893 |
| 2024-03-05 | 4.670 | 4.730 | 4.540 | 4.600 | 4.600 | 14,717,795 |
| 2024-03-04 | 4.550 | 4.710 | 4.470 | 4.680 | 4.680 | 17,231,817 |
| 2024-03-01 | 4.500 | 4.580 | 4.450 | 4.540 | 4.540 | 11,010,561 |
| 2024-02-29 | 4.310 | 4.500 | 4.300 | 4.480 | 4.480 | 15,013,763 |
| 2024-02-28 | 4.750 | 4.840 | 4.320 | 4.340 | 4.340 | 27,155,694 |
| 2024-02-27 | 4.480 | 4.930 | 4.430 | 4.710 | 4.710 | 25,067,581 |
| 2024-02-26 | 4.400 | 4.540 | 4.390 | 4.480 | 4.480 | 11,774,360 |
| 2024-02-23 | 4.380 | 4.460 | 4.320 | 4.410 | 4.410 | 12,310,660 |
| 2024-02-22 | 4.150 | 4.320 | 4.150 | 4.300 | 4.300 | 10,595,263 |
| 2024-02-21 | 4.150 | 4.320 | 4.090 | 4.180 | 4.180 | 12,726,301 |
| 2024-02-20 | 4.160 | 4.190 | 4.080 | 4.150 | 4.150 | 9,993,967 |
| 2024-02-19 | 4.090 | 4.340 | 4.070 | 4.190 | 4.190 | 17,697,986 |
| 2024-02-08 | 3.730 | 4.080 | 3.690 | 4.080 | 4.080 | 24,613,472 |
| 2024-02-07 | 3.860 | 3.880 | 3.690 | 3.710 | 3.710 | 17,002,999 |
| 2024-02-06 | 3.560 | 3.920 | 3.510 | 3.820 | 3.820 | 16,609,467 |
| 2024-02-05 | 4.020 | 4.020 | 3.650 | 3.660 | 3.660 | 20,745,071 |
| 2024-02-02 | 4.250 | 4.300 | 3.870 | 4.050 | 4.050 | 14,429,060 |
| 2024-02-01 | 4.330 | 4.340 | 4.170 | 4.230 | 4.230 | 9,210,116 |
| 2024-01-31 | 4.520 | 4.570 | 4.280 | 4.310 | 4.310 | 11,791,077 |
| 2024-01-30 | 4.630 | 4.750 | 4.510 | 4.520 | 4.520 | 7,514,600 |
| 2024-01-29 | 4.830 | 4.850 | 4.670 | 4.690 | 4.690 | 7,518,780 |
| 2024-01-26 | 4.840 | 4.880 | 4.810 | 4.830 | 4.830 | 6,520,682 |
| 2024-01-25 | 4.730 | 4.870 | 4.680 | 4.850 | 4.850 | 9,503,600 |
| 2024-01-24 | 4.680 | 4.730 | 4.560 | 4.730 | 4.730 | 12,281,074 |
| 2024-01-23 | 4.600 | 4.690 | 4.440 | 4.650 | 4.650 | 13,907,685 |
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.