Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.450 | 5.500 | 5.390 | 5.460 | 5.460 | 14,496,264 |
| 2023-04-26 | 5.320 | 5.490 | 5.290 | 5.440 | 5.440 | 19,651,382 |
| 2023-04-25 | 5.480 | 5.520 | 5.210 | 5.280 | 5.280 | 20,659,334 |
| 2023-04-24 | 5.660 | 5.700 | 5.450 | 5.480 | 5.480 | 26,269,603 |
| 2023-04-21 | 5.900 | 5.910 | 5.640 | 5.660 | 5.660 | 24,595,394 |
| 2023-04-20 | 5.950 | 6.000 | 5.730 | 5.830 | 5.830 | 37,776,722 |
| 2023-04-19 | 5.550 | 6.110 | 5.490 | 5.940 | 5.940 | 58,451,554 |
| 2023-04-18 | 5.290 | 5.630 | 5.280 | 5.570 | 5.570 | 29,320,840 |
| 2023-04-17 | 5.210 | 5.320 | 5.210 | 5.300 | 5.300 | 12,467,200 |
| 2023-04-14 | 5.240 | 5.250 | 5.190 | 5.220 | 5.220 | 9,313,428 |
| 2023-04-13 | 5.280 | 5.360 | 5.240 | 5.250 | 5.250 | 11,513,261 |
| 2023-04-12 | 5.280 | 5.330 | 5.240 | 5.290 | 5.290 | 8,952,693 |
| 2023-04-11 | 5.320 | 5.350 | 5.230 | 5.270 | 5.270 | 13,236,375 |
| 2023-04-10 | 5.330 | 5.400 | 5.310 | 5.320 | 5.320 | 12,691,510 |
| 2023-04-07 | 5.380 | 5.470 | 5.330 | 5.340 | 5.340 | 12,904,325 |
| 2023-04-06 | 5.530 | 5.530 | 5.340 | 5.360 | 5.360 | 17,320,479 |
| 2023-04-04 | 5.680 | 5.710 | 5.500 | 5.530 | 5.530 | 17,649,821 |
| 2023-04-03 | 5.590 | 5.700 | 5.570 | 5.680 | 5.680 | 15,286,700 |
| 2023-03-31 | 5.560 | 5.640 | 5.530 | 5.580 | 5.580 | 10,831,920 |
| 2023-03-30 | 5.560 | 5.620 | 5.500 | 5.590 | 5.590 | 13,461,621 |
| 2023-03-29 | 5.640 | 5.690 | 5.560 | 5.570 | 5.570 | 10,211,700 |
| 2023-03-28 | 5.680 | 5.690 | 5.580 | 5.610 | 5.610 | 11,107,813 |
| 2023-03-27 | 5.560 | 5.750 | 5.560 | 5.670 | 5.670 | 19,425,653 |
| 2023-03-24 | 5.450 | 5.560 | 5.430 | 5.550 | 5.550 | 13,283,720 |
| 2023-03-23 | 5.490 | 5.500 | 5.430 | 5.480 | 5.480 | 9,076,422 |
| 2023-03-22 | 5.470 | 5.530 | 5.460 | 5.500 | 5.500 | 8,782,482 |
| 2023-03-21 | 5.440 | 5.490 | 5.390 | 5.480 | 5.480 | 9,664,400 |
| 2023-03-20 | 5.350 | 5.470 | 5.320 | 5.440 | 5.440 | 14,258,314 |
| 2023-03-17 | 5.350 | 5.390 | 5.310 | 5.330 | 5.330 | 10,057,681 |
| 2023-03-16 | 5.440 | 5.470 | 5.290 | 5.320 | 5.320 | 11,741,000 |
| 2023-03-15 | 5.330 | 5.510 | 5.330 | 5.470 | 5.470 | 10,780,052 |
| 2023-03-14 | 5.610 | 5.610 | 5.330 | 5.390 | 5.390 | 15,038,900 |
| 2023-03-13 | 5.410 | 5.600 | 5.410 | 5.530 | 5.530 | 12,397,300 |
| 2023-03-10 | 5.500 | 5.550 | 5.420 | 5.460 | 5.460 | 11,073,983 |
| 2023-03-09 | 5.590 | 5.620 | 5.500 | 5.530 | 5.530 | 7,348,460 |
| 2023-03-08 | 5.570 | 5.620 | 5.520 | 5.580 | 5.580 | 10,841,907 |
| 2023-03-07 | 5.650 | 5.710 | 5.560 | 5.570 | 5.570 | 14,481,238 |
| 2023-03-06 | 5.590 | 5.650 | 5.500 | 5.620 | 5.620 | 14,496,354 |
| 2023-03-03 | 5.590 | 5.660 | 5.560 | 5.600 | 5.600 | 11,606,480 |
| 2023-03-02 | 5.700 | 5.750 | 5.580 | 5.600 | 5.600 | 17,078,335 |
| 2023-03-01 | 5.720 | 5.740 | 5.630 | 5.700 | 5.700 | 15,282,179 |
| 2023-02-28 | 5.700 | 5.740 | 5.650 | 5.720 | 5.720 | 11,672,919 |
| 2023-02-27 | 5.630 | 5.760 | 5.600 | 5.680 | 5.680 | 11,695,531 |
| 2023-02-24 | 5.670 | 5.700 | 5.600 | 5.660 | 5.660 | 10,374,173 |
| 2023-02-23 | 5.700 | 5.700 | 5.580 | 5.640 | 5.640 | 14,452,353 |
| 2023-02-22 | 5.660 | 5.730 | 5.630 | 5.670 | 5.670 | 12,696,600 |
| 2023-02-21 | 5.650 | 5.740 | 5.630 | 5.670 | 5.670 | 12,695,000 |
| 2023-02-20 | 5.650 | 5.680 | 5.500 | 5.640 | 5.640 | 15,093,470 |
| 2023-02-17 | 5.670 | 5.750 | 5.550 | 5.590 | 5.590 | 18,297,840 |
| 2023-02-16 | 5.810 | 5.850 | 5.600 | 5.660 | 5.660 | 27,991,298 |
| 2023-02-15 | 5.790 | 5.960 | 5.790 | 5.840 | 5.840 | 28,040,281 |
| 2023-02-14 | 5.690 | 5.820 | 5.630 | 5.780 | 5.780 | 20,573,973 |
| 2023-02-13 | 5.600 | 5.750 | 5.570 | 5.680 | 5.680 | 23,182,013 |
| 2023-02-10 | 5.520 | 5.620 | 5.520 | 5.570 | 5.570 | 14,438,818 |
| 2023-02-09 | 5.500 | 5.570 | 5.480 | 5.540 | 5.540 | 13,015,000 |
| 2023-02-08 | 5.470 | 5.570 | 5.440 | 5.540 | 5.540 | 15,304,420 |
| 2023-02-07 | 5.440 | 5.610 | 5.430 | 5.520 | 5.520 | 22,320,308 |
| 2023-02-06 | 5.280 | 5.440 | 5.280 | 5.410 | 5.410 | 17,336,036 |
| 2023-02-03 | 5.330 | 5.380 | 5.260 | 5.350 | 5.350 | 12,384,420 |
| 2023-02-02 | 5.420 | 5.470 | 5.360 | 5.370 | 5.370 | 13,422,400 |
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.