Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.250 | 5.340 | 5.220 | 5.240 | 5.240 | 9,392,276 |
| 2023-07-26 | 5.330 | 5.350 | 5.240 | 5.260 | 5.260 | 9,295,549 |
| 2023-07-25 | 5.280 | 5.350 | 5.280 | 5.330 | 5.330 | 7,613,202 |
| 2023-07-24 | 5.260 | 5.330 | 5.170 | 5.280 | 5.280 | 6,573,908 |
| 2023-07-21 | 5.370 | 5.370 | 5.240 | 5.280 | 5.280 | 9,635,180 |
| 2023-07-20 | 5.450 | 5.490 | 5.300 | 5.330 | 5.330 | 12,389,068 |
| 2023-07-19 | 5.550 | 5.600 | 5.440 | 5.450 | 5.450 | 11,582,100 |
| 2023-07-18 | 5.560 | 5.610 | 5.500 | 5.590 | 5.590 | 9,627,500 |
| 2023-07-17 | 5.460 | 5.570 | 5.460 | 5.560 | 5.560 | 11,306,481 |
| 2023-07-14 | 5.630 | 5.640 | 5.470 | 5.490 | 5.490 | 18,516,781 |
| 2023-07-13 | 5.610 | 5.670 | 5.590 | 5.630 | 5.630 | 10,316,620 |
| 2023-07-12 | 5.660 | 5.740 | 5.600 | 5.610 | 5.610 | 10,277,420 |
| 2023-07-11 | 5.740 | 5.740 | 5.650 | 5.680 | 5.680 | 7,919,840 |
| 2023-07-10 | 5.770 | 5.810 | 5.660 | 5.720 | 5.720 | 10,131,300 |
| 2023-07-07 | 5.760 | 5.800 | 5.700 | 5.720 | 5.720 | 10,260,428 |
| 2023-07-06 | 5.800 | 5.820 | 5.730 | 5.760 | 5.760 | 7,399,732 |
| 2023-07-05 | 5.880 | 5.900 | 5.770 | 5.780 | 5.780 | 10,297,000 |
| 2023-07-04 | 5.880 | 5.930 | 5.850 | 5.860 | 5.860 | 9,819,571 |
| 2023-07-03 | 5.850 | 5.950 | 5.840 | 5.860 | 5.860 | 10,459,300 |
| 2023-06-30 | 5.850 | 5.940 | 5.760 | 5.880 | 5.880 | 13,058,612 |
| 2023-06-29 | 5.640 | 5.880 | 5.620 | 5.820 | 5.820 | 14,319,796 |
| 2023-06-28 | 5.580 | 5.670 | 5.440 | 5.660 | 5.660 | 13,724,500 |
| 2023-06-27 | 5.500 | 5.660 | 5.450 | 5.620 | 5.620 | 14,508,192 |
| 2023-06-26 | 5.620 | 5.680 | 5.470 | 5.480 | 5.480 | 20,359,769 |
| 2023-06-21 | 5.770 | 5.850 | 5.700 | 5.720 | 5.720 | 12,744,548 |
| 2023-06-20 | 5.890 | 5.950 | 5.760 | 5.800 | 5.800 | 11,645,824 |
| 2023-06-19 | 5.970 | 6.000 | 5.810 | 5.840 | 5.840 | 19,073,682 |
| 2023-06-16 | 5.870 | 6.040 | 5.810 | 5.970 | 5.970 | 22,372,144 |
| 2023-06-15 | 5.780 | 5.840 | 5.730 | 5.820 | 5.820 | 13,495,123 |
| 2023-06-14 | 5.820 | 5.840 | 5.680 | 5.770 | 5.770 | 16,343,157 |
| 2023-06-13 | 5.480 | 5.860 | 5.450 | 5.790 | 5.790 | 31,785,762 |
| 2023-06-12 | 5.520 | 5.530 | 5.420 | 5.470 | 5.470 | 8,398,865 |
| 2023-06-09 | 5.480 | 5.520 | 5.440 | 5.520 | 5.520 | 7,261,695 |
| 2023-06-08 | 5.520 | 5.560 | 5.430 | 5.470 | 5.470 | 10,283,964 |
| 2023-06-07 | 5.610 | 5.610 | 5.500 | 5.540 | 5.540 | 7,161,587 |
| 2023-06-06 | 5.700 | 5.730 | 5.550 | 5.580 | 5.580 | 12,081,279 |
| 2023-06-05 | 5.780 | 5.880 | 5.710 | 5.730 | 5.730 | 13,721,686 |
| 2023-06-02 | 5.660 | 5.790 | 5.630 | 5.760 | 5.760 | 16,102,573 |
| 2023-06-01 | 5.600 | 5.700 | 5.590 | 5.630 | 5.630 | 10,036,846 |
| 2023-05-31 | 5.600 | 5.650 | 5.580 | 5.630 | 5.630 | 7,570,646 |
| 2023-05-30 | 5.580 | 5.670 | 5.530 | 5.640 | 5.640 | 9,445,827 |
| 2023-05-29 | 5.630 | 5.770 | 5.560 | 5.580 | 5.580 | 11,273,166 |
| 2023-05-26 | 5.620 | 5.720 | 5.510 | 5.660 | 5.660 | 11,760,520 |
| 2023-05-25 | 5.500 | 5.750 | 5.490 | 5.660 | 5.660 | 14,594,882 |
| 2023-05-24 | 5.500 | 5.610 | 5.420 | 5.530 | 5.530 | 12,878,128 |
| 2023-05-23 | 5.600 | 5.610 | 5.450 | 5.470 | 5.470 | 14,126,634 |
| 2023-05-22 | 5.650 | 5.760 | 5.580 | 5.600 | 5.600 | 15,647,446 |
| 2023-05-19 | 5.670 | 5.770 | 5.610 | 5.650 | 5.650 | 18,973,883 |
| 2023-05-18 | 5.630 | 5.710 | 5.570 | 5.680 | 5.680 | 20,315,092 |
| 2023-05-17 | 5.450 | 5.620 | 5.420 | 5.600 | 5.600 | 21,163,664 |
| 2023-05-16 | 5.330 | 5.650 | 5.290 | 5.460 | 5.460 | 31,484,366 |
| 2023-05-15 | 5.220 | 5.290 | 5.170 | 5.290 | 5.290 | 13,660,539 |
| 2023-05-12 | 5.240 | 5.310 | 5.180 | 5.190 | 5.190 | 10,766,120 |
| 2023-05-11 | 5.260 | 5.260 | 5.160 | 5.210 | 5.210 | 15,158,825 |
| 2023-05-10 | 4.950 | 5.290 | 4.920 | 5.230 | 5.230 | 32,966,806 |
| 2023-05-09 | 4.880 | 5.100 | 4.730 | 5.010 | 5.010 | 29,121,255 |
| 2023-05-08 | 5.000 | 5.040 | 4.950 | 5.010 | 5.010 | 21,014,208 |
| 2023-05-05 | 5.290 | 5.320 | 4.970 | 5.030 | 5.030 | 44,974,967 |
| 2023-05-04 | 5.560 | 5.560 | 5.250 | 5.290 | 5.290 | 60,873,305 |
| 2023-04-28 | 5.500 | 5.790 | 5.480 | 5.750 | 5.750 | 31,084,841 |
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.