Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.850 | 4.870 | 4.570 | 4.600 | 4.600 | 14,835,424 |
| 2024-01-19 | 4.990 | 4.990 | 4.870 | 4.890 | 4.890 | 8,905,340 |
| 2024-01-18 | 4.910 | 4.990 | 4.760 | 4.960 | 4.960 | 17,801,337 |
| 2024-01-17 | 5.050 | 5.100 | 4.960 | 4.960 | 4.960 | 9,115,400 |
| 2024-01-16 | 5.020 | 5.060 | 4.940 | 5.040 | 5.040 | 9,806,425 |
| 2024-01-15 | 5.070 | 5.100 | 5.000 | 5.020 | 5.020 | 8,537,546 |
| 2024-01-12 | 5.120 | 5.180 | 5.080 | 5.100 | 5.100 | 8,406,740 |
| 2024-01-11 | 5.070 | 5.150 | 5.010 | 5.130 | 5.130 | 8,906,745 |
| 2024-01-10 | 5.100 | 5.140 | 4.980 | 5.060 | 5.060 | 8,435,561 |
| 2024-01-09 | 5.070 | 5.160 | 5.040 | 5.100 | 5.100 | 7,944,258 |
| 2024-01-08 | 5.160 | 5.180 | 5.040 | 5.050 | 5.050 | 9,846,794 |
| 2024-01-05 | 5.290 | 5.320 | 5.150 | 5.180 | 5.180 | 11,507,604 |
| 2024-01-04 | 5.390 | 5.390 | 5.260 | 5.290 | 5.290 | 12,882,160 |
| 2024-01-03 | 5.350 | 5.440 | 5.310 | 5.400 | 5.400 | 18,464,305 |
| 2024-01-02 | 5.350 | 5.530 | 5.300 | 5.380 | 5.380 | 29,264,360 |
| 2023-12-29 | 5.090 | 5.430 | 5.040 | 5.350 | 5.350 | 32,771,133 |
| 2023-12-28 | 4.910 | 5.090 | 4.870 | 5.060 | 5.060 | 10,416,342 |
| 2023-12-27 | 4.890 | 4.930 | 4.860 | 4.920 | 4.920 | 5,768,440 |
| 2023-12-26 | 4.960 | 4.960 | 4.880 | 4.890 | 4.890 | 5,955,740 |
| 2023-12-25 | 4.990 | 4.990 | 4.910 | 4.960 | 4.960 | 4,750,020 |
| 2023-12-22 | 5.010 | 5.080 | 4.900 | 4.960 | 4.960 | 10,608,914 |
| 2023-12-21 | 4.950 | 5.020 | 4.870 | 4.990 | 4.990 | 8,754,971 |
| 2023-12-20 | 5.060 | 5.080 | 4.950 | 4.960 | 4.960 | 6,944,100 |
| 2023-12-19 | 5.000 | 5.060 | 4.970 | 5.030 | 5.030 | 7,666,508 |
| 2023-12-18 | 5.060 | 5.070 | 4.970 | 4.990 | 4.990 | 7,490,057 |
| 2023-12-15 | 5.070 | 5.110 | 5.040 | 5.050 | 5.050 | 7,246,109 |
| 2023-12-14 | 5.110 | 5.150 | 5.080 | 5.090 | 5.090 | 6,528,020 |
| 2023-12-13 | 5.150 | 5.200 | 5.110 | 5.110 | 5.110 | 8,276,615 |
| 2023-12-12 | 5.210 | 5.220 | 5.160 | 5.180 | 5.180 | 5,812,071 |
| 2023-12-11 | 5.150 | 5.210 | 5.080 | 5.210 | 5.210 | 9,251,504 |
| 2023-12-08 | 5.250 | 5.270 | 5.140 | 5.140 | 5.140 | 11,465,171 |
| 2023-12-07 | 5.340 | 5.340 | 5.220 | 5.240 | 5.240 | 12,362,632 |
| 2023-12-06 | 5.310 | 5.410 | 5.290 | 5.350 | 5.350 | 9,042,580 |
| 2023-12-05 | 5.470 | 5.490 | 5.320 | 5.320 | 5.320 | 12,013,802 |
| 2023-12-04 | 5.490 | 5.540 | 5.470 | 5.490 | 5.490 | 9,686,071 |
| 2023-12-01 | 5.430 | 5.520 | 5.410 | 5.510 | 5.510 | 8,933,472 |
| 2023-11-30 | 5.490 | 5.490 | 5.400 | 5.450 | 5.450 | 10,175,700 |
| 2023-11-29 | 5.540 | 5.570 | 5.440 | 5.480 | 5.480 | 12,443,100 |
| 2023-11-28 | 5.500 | 5.610 | 5.460 | 5.530 | 5.530 | 19,847,386 |
| 2023-11-27 | 5.500 | 5.550 | 5.440 | 5.500 | 5.500 | 12,110,500 |
| 2023-11-24 | 5.530 | 5.530 | 5.440 | 5.490 | 5.490 | 13,104,706 |
| 2023-11-23 | 5.320 | 5.520 | 5.310 | 5.510 | 5.510 | 17,802,812 |
| 2023-11-22 | 5.410 | 5.430 | 5.320 | 5.350 | 5.350 | 19,215,200 |
| 2023-11-21 | 5.440 | 5.490 | 5.420 | 5.440 | 5.440 | 15,909,838 |
| 2023-11-20 | 5.460 | 5.520 | 5.450 | 5.490 | 5.490 | 14,114,656 |
| 2023-11-17 | 5.420 | 5.490 | 5.400 | 5.480 | 5.480 | 14,319,740 |
| 2023-11-16 | 5.470 | 5.480 | 5.420 | 5.430 | 5.430 | 13,960,100 |
| 2023-11-15 | 5.540 | 5.540 | 5.450 | 5.460 | 5.460 | 14,431,809 |
| 2023-11-14 | 5.470 | 5.520 | 5.420 | 5.500 | 5.500 | 17,815,799 |
| 2023-11-13 | 5.400 | 5.470 | 5.360 | 5.460 | 5.460 | 16,703,441 |
| 2023-11-10 | 5.380 | 5.480 | 5.330 | 5.410 | 5.410 | 16,450,632 |
| 2023-11-09 | 5.410 | 5.500 | 5.360 | 5.390 | 5.390 | 18,791,900 |
| 2023-11-08 | 5.440 | 5.600 | 5.420 | 5.460 | 5.460 | 30,354,228 |
| 2023-11-07 | 5.350 | 5.430 | 5.330 | 5.410 | 5.410 | 22,281,552 |
| 2023-11-06 | 5.290 | 5.430 | 5.260 | 5.400 | 5.400 | 24,931,384 |
| 2023-11-03 | 5.200 | 5.290 | 5.200 | 5.220 | 5.220 | 15,733,102 |
| 2023-11-02 | 5.360 | 5.390 | 5.210 | 5.220 | 5.220 | 23,046,474 |
| 2023-11-01 | 5.470 | 5.480 | 5.300 | 5.340 | 5.340 | 23,981,340 |
| 2023-10-31 | 5.500 | 5.520 | 5.400 | 5.430 | 5.430 | 22,478,356 |
| 2023-10-30 | 5.390 | 5.570 | 5.330 | 5.520 | 5.520 | 35,305,326 |
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.