Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 5.620 | 5.620 | 5.430 | 5.450 | 5.450 | 41,750,431 |
| 2023-10-26 | 5.560 | 5.720 | 5.530 | 5.660 | 5.660 | 58,263,818 |
| 2023-10-25 | 5.480 | 5.700 | 5.410 | 5.460 | 5.460 | 57,956,113 |
| 2023-10-24 | 5.550 | 5.790 | 5.360 | 5.520 | 5.520 | 75,355,539 |
| 2023-10-23 | 5.400 | 5.600 | 5.320 | 5.470 | 5.470 | 60,529,158 |
| 2023-10-20 | 5.230 | 5.580 | 5.160 | 5.460 | 5.460 | 74,078,999 |
| 2023-10-19 | 5.460 | 5.640 | 5.300 | 5.300 | 5.300 | 91,813,907 |
| 2023-10-18 | 4.900 | 5.390 | 4.890 | 5.390 | 5.390 | 58,139,959 |
| 2023-10-17 | 4.930 | 4.940 | 4.870 | 4.900 | 4.900 | 6,114,102 |
| 2023-10-16 | 4.950 | 5.000 | 4.900 | 4.930 | 4.930 | 7,834,762 |
| 2023-10-13 | 4.960 | 5.030 | 4.940 | 4.970 | 4.970 | 6,432,593 |
| 2023-10-12 | 4.970 | 4.990 | 4.920 | 4.980 | 4.980 | 7,414,355 |
| 2023-10-11 | 4.950 | 4.980 | 4.930 | 4.940 | 4.940 | 6,284,901 |
| 2023-10-10 | 4.930 | 4.980 | 4.900 | 4.940 | 4.940 | 6,534,003 |
| 2023-10-09 | 4.920 | 4.980 | 4.890 | 4.920 | 4.920 | 8,093,721 |
| 2023-09-28 | 4.850 | 4.920 | 4.830 | 4.920 | 4.920 | 10,330,741 |
| 2023-09-27 | 4.760 | 4.880 | 4.760 | 4.840 | 4.840 | 8,905,018 |
| 2023-09-26 | 4.810 | 4.810 | 4.760 | 4.760 | 4.760 | 5,030,372 |
| 2023-09-25 | 4.830 | 4.850 | 4.770 | 4.790 | 4.790 | 7,276,977 |
| 2023-09-22 | 4.770 | 4.840 | 4.740 | 4.840 | 4.840 | 9,051,777 |
| 2023-09-21 | 4.720 | 4.870 | 4.710 | 4.800 | 4.800 | 14,529,554 |
| 2023-09-20 | 4.730 | 4.770 | 4.700 | 4.730 | 4.730 | 6,917,516 |
| 2023-09-19 | 4.850 | 4.860 | 4.730 | 4.740 | 4.740 | 9,813,853 |
| 2023-09-18 | 4.880 | 4.900 | 4.810 | 4.840 | 4.840 | 9,787,701 |
| 2023-09-15 | 4.830 | 4.990 | 4.790 | 4.900 | 4.900 | 13,745,324 |
| 2023-09-14 | 4.850 | 4.890 | 4.760 | 4.800 | 4.800 | 10,832,530 |
| 2023-09-13 | 4.900 | 4.940 | 4.820 | 4.850 | 4.850 | 8,753,004 |
| 2023-09-12 | 4.910 | 4.960 | 4.910 | 4.920 | 4.920 | 6,686,780 |
| 2023-09-11 | 4.870 | 4.940 | 4.830 | 4.920 | 4.920 | 7,699,580 |
| 2023-09-08 | 4.800 | 4.890 | 4.800 | 4.870 | 4.870 | 5,563,384 |
| 2023-09-07 | 4.950 | 4.950 | 4.820 | 4.820 | 4.820 | 9,033,480 |
| 2023-09-06 | 4.840 | 4.970 | 4.840 | 4.960 | 4.960 | 8,483,741 |
| 2023-09-05 | 4.880 | 4.910 | 4.830 | 4.880 | 4.880 | 7,517,681 |
| 2023-09-04 | 4.860 | 4.920 | 4.840 | 4.900 | 4.900 | 6,240,900 |
| 2023-09-01 | 4.890 | 4.930 | 4.840 | 4.860 | 4.860 | 6,450,600 |
| 2023-08-31 | 4.950 | 4.960 | 4.860 | 4.920 | 4.920 | 6,531,600 |
| 2023-08-30 | 4.900 | 5.030 | 4.900 | 4.910 | 4.910 | 9,295,065 |
| 2023-08-29 | 4.670 | 4.940 | 4.640 | 4.910 | 4.910 | 12,763,090 |
| 2023-08-28 | 4.800 | 4.930 | 4.710 | 4.720 | 4.720 | 15,387,700 |
| 2023-08-25 | 4.750 | 4.800 | 4.670 | 4.720 | 4.720 | 7,814,300 |
| 2023-08-24 | 4.790 | 4.850 | 4.740 | 4.780 | 4.780 | 6,465,782 |
| 2023-08-23 | 4.960 | 4.960 | 4.790 | 4.790 | 4.790 | 8,014,300 |
| 2023-08-22 | 4.920 | 4.940 | 4.800 | 4.910 | 4.910 | 8,000,794 |
| 2023-08-21 | 4.920 | 4.980 | 4.880 | 4.890 | 4.890 | 6,065,841 |
| 2023-08-18 | 5.000 | 5.050 | 4.930 | 4.930 | 4.930 | 6,473,987 |
| 2023-08-17 | 4.960 | 5.050 | 4.950 | 5.030 | 5.030 | 6,989,121 |
| 2023-08-16 | 5.020 | 5.050 | 4.980 | 4.990 | 4.990 | 7,096,701 |
| 2023-08-15 | 5.050 | 5.100 | 5.000 | 5.030 | 5.030 | 6,637,927 |
| 2023-08-14 | 5.040 | 5.090 | 4.980 | 5.080 | 5.080 | 7,416,238 |
| 2023-08-11 | 5.150 | 5.160 | 5.050 | 5.060 | 5.060 | 8,120,741 |
| 2023-08-10 | 5.140 | 5.190 | 5.140 | 5.160 | 5.160 | 5,479,974 |
| 2023-08-09 | 5.200 | 5.230 | 5.140 | 5.150 | 5.150 | 8,328,778 |
| 2023-08-08 | 5.290 | 5.320 | 5.200 | 5.220 | 5.220 | 9,764,217 |
| 2023-08-07 | 5.310 | 5.360 | 5.290 | 5.310 | 5.310 | 8,889,812 |
| 2023-08-04 | 5.300 | 5.370 | 5.280 | 5.320 | 5.320 | 9,151,100 |
| 2023-08-03 | 5.300 | 5.320 | 5.270 | 5.290 | 5.290 | 8,188,200 |
| 2023-08-02 | 5.310 | 5.380 | 5.290 | 5.330 | 5.330 | 11,477,997 |
| 2023-08-01 | 5.320 | 5.350 | 5.260 | 5.300 | 5.300 | 10,854,220 |
| 2023-07-31 | 5.290 | 5.350 | 5.280 | 5.340 | 5.340 | 8,146,441 |
| 2023-07-28 | 5.240 | 5.300 | 5.150 | 5.290 | 5.290 | 8,311,757 |
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.