Changyuan Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.380 | 5.430 | 5.300 | 5.420 | 5.420 | 22,962,005 |
| 2023-01-31 | 5.290 | 5.440 | 5.220 | 5.380 | 5.380 | 29,449,376 |
| 2023-01-30 | 5.160 | 5.250 | 5.140 | 5.190 | 5.190 | 17,627,240 |
| 2023-01-20 | 5.050 | 5.120 | 5.050 | 5.110 | 5.110 | 12,636,003 |
| 2023-01-19 | 5.060 | 5.100 | 5.000 | 5.030 | 5.030 | 10,596,680 |
| 2023-01-18 | 5.060 | 5.120 | 5.060 | 5.090 | 5.090 | 7,321,806 |
| 2023-01-17 | 5.100 | 5.100 | 5.040 | 5.090 | 5.090 | 10,094,580 |
| 2023-01-16 | 5.050 | 5.080 | 5.030 | 5.070 | 5.070 | 9,272,974 |
| 2023-01-13 | 5.050 | 5.120 | 5.030 | 5.070 | 5.070 | 12,455,500 |
| 2023-01-12 | 4.960 | 5.120 | 4.930 | 5.050 | 5.050 | 12,734,566 |
| 2023-01-11 | 4.990 | 5.010 | 4.930 | 4.940 | 4.940 | 7,630,144 |
| 2023-01-10 | 4.970 | 5.020 | 4.950 | 4.990 | 4.990 | 9,372,976 |
| 2023-01-09 | 4.890 | 5.030 | 4.890 | 4.950 | 4.950 | 16,059,232 |
| 2023-01-06 | 4.820 | 4.920 | 4.820 | 4.890 | 4.890 | 11,972,200 |
| 2023-01-05 | 4.790 | 4.860 | 4.770 | 4.850 | 4.850 | 9,301,089 |
| 2023-01-04 | 4.800 | 4.840 | 4.760 | 4.790 | 4.790 | 7,575,911 |
| 2023-01-03 | 4.650 | 4.850 | 4.650 | 4.830 | 4.830 | 11,301,582 |
| 2022-12-30 | 4.620 | 4.700 | 4.620 | 4.680 | 4.680 | 6,249,825 |
| 2022-12-29 | 4.600 | 4.750 | 4.600 | 4.640 | 4.640 | 6,551,454 |
| 2022-12-28 | 4.780 | 4.780 | 4.680 | 4.720 | 4.720 | 6,117,871 |
| 2022-12-27 | 4.820 | 4.870 | 4.740 | 4.780 | 4.780 | 8,133,700 |
| 2022-12-26 | 4.660 | 4.880 | 4.650 | 4.850 | 4.850 | 16,213,256 |
| 2022-12-23 | 4.650 | 4.710 | 4.570 | 4.600 | 4.600 | 8,972,200 |
| 2022-12-22 | 4.740 | 4.860 | 4.650 | 4.690 | 4.690 | 9,602,321 |
| 2022-12-21 | 4.860 | 4.900 | 4.760 | 4.810 | 4.810 | 6,123,981 |
| 2022-12-20 | 4.880 | 4.910 | 4.800 | 4.880 | 4.880 | 7,807,844 |
| 2022-12-19 | 4.980 | 5.010 | 4.820 | 4.850 | 4.850 | 7,129,504 |
| 2022-12-16 | 5.000 | 5.030 | 4.900 | 4.950 | 4.950 | 8,947,765 |
| 2022-12-15 | 4.860 | 5.030 | 4.860 | 5.020 | 5.020 | 9,022,847 |
| 2022-12-14 | 4.990 | 5.020 | 4.930 | 4.960 | 4.960 | 9,087,500 |
| 2022-12-13 | 5.020 | 5.060 | 4.970 | 4.990 | 4.990 | 8,066,580 |
| 2022-12-12 | 5.100 | 5.200 | 5.020 | 5.030 | 5.030 | 13,154,740 |
| 2022-12-09 | 5.120 | 5.180 | 5.100 | 5.120 | 5.120 | 9,345,040 |
| 2022-12-08 | 5.150 | 5.190 | 5.110 | 5.150 | 5.150 | 8,156,560 |
| 2022-12-07 | 5.180 | 5.220 | 5.150 | 5.180 | 5.180 | 11,149,183 |
| 2022-12-06 | 5.240 | 5.250 | 5.140 | 5.180 | 5.180 | 11,401,560 |
| 2022-12-05 | 5.200 | 5.240 | 5.140 | 5.220 | 5.220 | 14,204,782 |
| 2022-12-02 | 5.090 | 5.200 | 5.040 | 5.190 | 5.190 | 16,841,608 |
| 2022-12-01 | 5.070 | 5.140 | 5.040 | 5.050 | 5.050 | 12,567,380 |
| 2022-11-30 | 5.120 | 5.120 | 5.020 | 5.070 | 5.070 | 7,450,469 |
| 2022-11-29 | 4.990 | 5.190 | 4.990 | 5.070 | 5.070 | 11,269,040 |
| 2022-11-28 | 5.040 | 5.070 | 4.910 | 4.980 | 4.980 | 9,026,100 |
| 2022-11-25 | 5.100 | 5.120 | 5.010 | 5.010 | 5.010 | 9,350,911 |
| 2022-11-24 | 5.090 | 5.190 | 5.090 | 5.110 | 5.110 | 11,641,714 |
| 2022-11-23 | 5.060 | 5.150 | 4.940 | 5.110 | 5.110 | 13,470,394 |
| 2022-11-22 | 5.160 | 5.210 | 4.990 | 5.030 | 5.030 | 18,779,600 |
| 2022-11-21 | 5.160 | 5.240 | 5.110 | 5.200 | 5.200 | 15,281,319 |
| 2022-11-18 | 5.100 | 5.170 | 5.060 | 5.100 | 5.100 | 11,045,042 |
| 2022-11-17 | 5.060 | 5.120 | 5.020 | 5.100 | 5.100 | 9,784,600 |
| 2022-11-16 | 5.190 | 5.210 | 5.090 | 5.120 | 5.120 | 9,831,962 |
| 2022-11-15 | 5.060 | 5.200 | 5.020 | 5.180 | 5.180 | 10,239,700 |
| 2022-11-14 | 5.180 | 5.180 | 5.080 | 5.080 | 5.080 | 9,924,998 |
| 2022-11-11 | 5.250 | 5.270 | 5.120 | 5.130 | 5.130 | 12,757,402 |
| 2022-11-10 | 5.160 | 5.200 | 5.130 | 5.150 | 5.150 | 9,390,700 |
| 2022-11-09 | 5.210 | 5.240 | 5.180 | 5.210 | 5.210 | 8,455,397 |
| 2022-11-08 | 5.250 | 5.250 | 5.160 | 5.220 | 5.220 | 9,028,740 |
| 2022-11-07 | 5.210 | 5.270 | 5.140 | 5.240 | 5.240 | 16,359,720 |
| 2022-11-04 | 5.180 | 5.240 | 5.130 | 5.210 | 5.210 | 13,839,371 |
| 2022-11-03 | 5.070 | 5.210 | 5.070 | 5.150 | 5.150 | 13,430,404 |
| 2022-11-02 | 5.200 | 5.200 | 5.120 | 5.140 | 5.140 | 17,859,301 |
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.